DIREXION DAILY EMERGING MARKETS BULL 3X SHARES (NY: EDC)
22.25 USD  +0.45 (+2.06%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 118.87 121.00 115.41 116.44 687,651 +0.09(+0.08%)
Feb 28, 2012 114.25 116.68 113.17 116.35 436,010 +4.35(+3.88%)
Feb 27, 2012 110.56 113.23 109.06 112.00 595,325 -3.41(-2.95%)
Feb 24, 2012 113.75 115.93 113.48 115.41 452,476 +3.28(+2.93%)
Feb 23, 2012 111.89 112.86 110.13 112.13 382,557 -0.72(-0.64%)
Feb 22, 2012 112.43 113.22 111.43 112.85 296,474 +0.78(+0.70%)
Feb 21, 2012 114.40 114.68 111.61 112.07 578,036 -1.38(-1.22%)
Feb 17, 2012 114.13 114.84 112.35 113.45 597,919 +0.45(+0.40%)
Feb 16, 2012 108.12 113.00 107.08 113.00 621,526 +3.53(+3.22%)
Feb 15, 2012 112.26 112.45 108.63 109.47 691,866 +0.83(+0.76%)
Feb 14, 2012 108.92 109.92 106.37 108.64 817,206 -2.44(-2.20%)
Feb 13, 2012 111.30 111.58 108.83 111.08 812,920 +4.95(+4.66%)
Feb 10, 2012 106.37 106.72 104.74 106.13 1,113,279 -7.53(-6.63%)
Feb 09, 2012 114.26 114.52 111.51 113.66 766,994 +0.05(+0.04%)
Feb 08, 2012 113.43 115.25 112.33 113.61 675,914 +2.30(+2.07%)
Feb 07, 2012 109.14 112.00 107.17 111.31 705,428 +0.82(+0.74%)
Feb 06, 2012 109.06 110.76 108.44 110.49 458,872 -3.11(-2.74%)
Feb 03, 2012 112.66 114.07 110.60 113.60 867,977 +5.39(+4.98%)
Feb 02, 2012 109.06 111.16 108.15 108.21 916,193 +0.87(+0.81%)
Feb 01, 2012 105.31 108.81 104.67 107.34 1,750,731 +6.75(+6.71%)
Jan 31, 2012 101.78 102.25 98.74 100.59 1,149,125 +2.43(+2.48%)
Jan 30, 2012 96.42 99.00 95.24 98.16 898,816 -4.34(-4.23%)
Jan 27, 2012 101.30 103.61 101.12 102.50 879,395 +1.37(+1.35%)
Jan 26, 2012 104.49 105.50 99.88 101.13 1,364,735 -1.18(-1.15%)
Jan 25, 2012 96.58 103.00 95.79 102.31 1,040,591 +3.42(+3.46%)
Jan 24, 2012 95.83 98.92 94.62 98.89 1,015,858 +0.51(+0.52%)
Jan 23, 2012 97.17 99.90 96.66 98.38 1,201,557 +2.37(+2.47%)
Jan 20, 2012 95.18 96.54 93.93 96.01 913,566 -0.06(-0.06%)
Jan 19, 2012 94.95 96.42 94.15 96.07 848,361 +2.51(+2.68%)
Jan 18, 2012 88.22 93.68 87.69 93.56 1,097,510 +6.82(+7.86%)
Jan 17, 2012 87.60 88.25 85.94 86.74 664,323 +4.29(+5.20%)
Jan 13, 2012 82.61 82.83 79.98 82.45 470,394 -2.02(-2.39%)
Jan 12, 2012 84.81 85.20 82.90 84.47 492,127 +0.87(+1.04%)
Jan 11, 2012 81.82 83.70 81.19 83.60 354,388 +0.33(+0.40%)
Jan 10, 2012 83.74 84.67 82.83 83.27 572,008 +5.07(+6.48%)
Jan 09, 2012 77.95 78.74 76.82 78.20 829,972 +1.98(+2.60%)
Jan 06, 2012 78.54 78.54 75.81 76.22 548,242 -2.71(-3.43%)
Jan 05, 2012 78.54 79.65 76.50 78.93 503,181 -1.23(-1.53%)
Jan 04, 2012 79.00 80.51 78.19 80.16 668,723 +5.55(+7.44%)
Dec 30, 2011 75.09 75.60 74.39 74.61 441,858 +0.22(+0.30%)
Dec 29, 2011 72.97 74.58 72.78 74.39 491,237 +2.35(+3.26%)
Dec 28, 2011 74.55 74.79 71.56 72.04 626,646 -3.75(-4.95%)
Dec 27, 2011 76.10 76.72 75.22 75.79 421,017 -2.19(-2.81%)
Dec 23, 2011 76.91 78.00 75.96 77.98 437,453 +3.92(+5.29%)
Dec 21, 2011 72.85 74.23 70.46 74.06 692,317 +0.52(+0.71%)
Dec 20, 2011 70.54 73.68 70.43 73.54 1,416,860 +8.12(+12.41%)
Dec 19, 2011 69.30 69.61 65.05 65.42 1,230,917 -5.51(-7.77%)
Dec 16, 2011 71.47 72.72 70.08 70.93 980,413 +1.45(+2.09%)
Dec 15, 2011 72.17 72.24 68.78 69.48 1,177,198 +1.37(+2.01%)
Dec 14, 2011 70.35 71.52 68.00 68.11 1,272,574 -3.16(-4.43%)
Dec 13, 2011 75.30 76.40 70.55 71.27 1,077,478 -1.99(-2.72%)
Dec 12, 2011 75.36 75.71 71.82 73.26 1,202,706 -9.24(-11.21%)
Dec 09, 2011 78.54 83.11 78.52 82.50 761,821 +4.67(+6.01%)
Dec 08, 2011 83.39 84.24 77.11 77.83 1,494,725 -9.55(-10.93%)
Dec 07, 2011 85.61 88.05 83.87 87.38 1,072,961 +1.07(+1.24%)
Dec 06, 2011 86.12 88.10 84.38 86.31 994,452 -3.48(-3.88%)
Dec 05, 2011 90.36 90.93 87.92 89.79 1,445,711 +3.99(+4.65%)
Dec 02, 2011 89.72 89.90 85.52 85.80 1,322,218 -0.64(-0.74%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here