Direxion Trust Shs Direxion Daily Emerging Market Bull 3X Shares $34.16

up +0.08


24/7/2014 09:30 AM  |  NYSEARCA : EDC
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDC historical data

Date Open High Low Close Volume
7/23/201434.2334.2633.9034.081,489,010
7/22/201434.2034.2833.9834.052,167,950
7/21/201432.2633.2732.2333.081,594,050
7/18/201432.6232.9832.3032.742,880,710
7/17/201432.4332.6631.1531.363,090,300
7/16/201433.4333.5333.0533.21812,951
7/15/201433.0733.1832.4632.911,639,890
7/14/201432.8033.0232.6632.98960,975
7/11/201431.9732.4231.9032.24978,236
7/10/201431.4732.3931.2232.371,494,580
7/9/201432.3433.0032.3132.91918,732
7/8/201432.7332.7932.1532.391,098,040
7/7/201432.6832.8632.4632.831,647,840
7/3/201432.1032.9332.0132.80926,737
7/2/201432.1132.3432.0832.281,187,660
7/1/201431.5231.8231.5231.731,721,410
6/30/201431.1431.2530.8230.901,461,600
6/27/201430.9131.2030.6331.181,136,410
6/26/201431.0731.0730.6030.941,458,450
6/25/201430.7030.8830.3930.801,649,580
6/24/201430.9031.5430.4530.631,984,560
6/20/201430.7130.9130.5230.861,083,910
6/19/201431.2531.4630.6731.062,296,730
6/18/201430.3931.6530.0931.612,206,320
6/17/201430.4830.6330.2130.581,311,500
6/16/201430.7630.8030.3030.551,169,000
6/13/201430.6631.0730.4530.94971,871
6/12/201431.5431.6230.6530.951,624,940
6/11/201431.1531.5831.1531.391,450,100
6/10/201431.3131.7931.2431.711,585,740
6/9/201430.8431.3630.8031.231,632,640
6/6/201430.7231.1230.5930.851,636,540
6/5/201429.9030.1429.5429.981,612,880
6/4/201428.9829.2528.8529.12842,153
6/3/201429.2329.8329.1529.591,045,800
6/2/201429.2329.3929.0629.141,171,140
5/30/201429.5829.6128.6628.832,180,630
5/29/201430.0030.2029.8330.04879,077
5/28/201429.7630.0229.4829.781,217,180
5/27/201429.7029.8729.0329.391,267,460
5/23/201430.1130.4030.0730.121,700,570
5/22/201430.0430.2729.9130.211,604,130
5/21/201429.4729.6829.3829.612,014,880
5/20/201429.4129.5828.7529.001,781,150
5/19/201429.5229.8429.5029.691,296,730
5/16/201429.2829.8229.0629.662,092,480
5/15/201429.3129.3128.2828.622,417,520
5/13/201428.6029.1628.5028.812,275,520
5/12/201428.3228.5427.9928.491,761,100
5/8/201427.6927.9327.2627.262,908,080
5/7/201426.7627.4726.6627.412,388,040
5/6/201426.7127.4826.7027.022,249,200
5/5/201426.5526.7226.3026.681,634,700
5/2/201426.5327.3426.4527.073,275,120
5/1/201426.5026.8726.1126.691,704,870
4/30/201426.1126.5926.0426.552,228,630
4/29/201426.5027.0526.4526.723,892,860
4/28/201425.7126.2625.3625.983,455,180
4/25/201425.6625.7325.0925.622,743,120
4/24/201426.6826.7326.0326.732,025,110
4/23/201426.8126.8826.1826.651,955,840
4/22/201427.4927.6527.1927.212,072,530
4/21/201427.7927.8527.2327.481,473,460
4/17/201427.2528.2427.0727.953,499,100
4/16/201426.6027.2926.4327.232,689,460
4/15/201426.9527.0225.2226.278,902,120
4/14/201427.8627.9327.0527.514,341,060
4/11/201427.1127.7727.0427.647,057,720
4/10/201428.5528.8527.5627.676,509,870
4/9/201428.0928.9327.4628.565,844,700
4/8/201428.1428.5127.6727.884,264,230
4/7/201426.7327.2326.5426.985,769,980
4/4/201427.7128.2826.5526.645,161,990
4/3/201426.7526.9326.0626.883,480,350
4/2/201426.7227.2726.6027.253,443,970
4/1/201426.8927.0326.5526.952,277,440
3/31/201426.1426.5726.0326.123,755,610
3/28/201425.6826.1325.5225.553,938,260
3/27/201424.3725.1324.3225.046,013,220
3/26/201424.5024.7824.0224.025,149,840
3/25/201423.8324.1823.6223.914,986,890
3/24/201423.0323.2722.6623.073,804,210
3/21/201422.5923.2622.3922.465,519,600
3/20/201421.3422.2021.1122.083,536,540
3/19/201422.7923.0821.4921.794,440,740
3/18/201422.4923.3022.4623.212,787,050
3/17/201422.1422.4922.1222.332,616,820
3/14/201421.2921.9221.2921.553,817,560
3/13/201422.5722.6120.9421.235,080,370
3/12/201421.8722.4921.6922.433,477,740
3/11/201423.1523.3822.1122.244,096,240
3/10/201423.1023.1022.4723.053,218,380
3/7/201424.1424.1723.1123.604,787,010
3/6/201424.1224.8224.1224.453,523,850
3/5/201423.2023.5923.1023.502,911,300
3/4/201423.5923.7023.1523.423,174,190
3/3/201422.1722.5821.8022.394,976,890
2/28/201424.0524.1923.0823.534,451,020
2/27/201423.3824.1623.2223.994,800,910
2/26/201423.0623.2122.4822.724,757,650
Trading Center