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 (%)
Apr 30, 2013 32.00 33.29 31.61 33.08 498,049 +1.37(+4.32%)
Apr 29, 2013 31.51 32.00 31.15 31.71 467,267 +1.03(+3.36%)
Apr 26, 2013 31.22 31.68 30.60 30.68 300,675 -1.00(-3.16%)
Apr 25, 2013 31.40 32.03 31.20 31.68 760,252 +0.77(+2.49%)
Apr 24, 2013 30.48 31.21 30.47 30.91 337,189 +0.59(+1.95%)
Apr 23, 2013 29.69 30.54 29.60 30.32 575,480 +0.47(+1.57%)
Apr 22, 2013 29.80 29.89 29.15 29.85 339,096 +0.40(+1.36%)
Apr 19, 2013 29.40 29.67 29.14 29.45 512,427 +1.13(+3.99%)
Apr 18, 2013 28.76 28.81 27.92 28.32 373,247 +0.08(+0.28%)
Apr 17, 2013 28.88 28.92 27.68 28.24 549,060 -1.45(-4.88%)
Apr 16, 2013 29.63 29.85 28.99 29.69 571,165 +2.12(+7.69%)
Apr 15, 2013 29.37 29.37 27.57 27.57 925,177 -2.31(-7.73%)
Apr 12, 2013 30.53 30.67 29.42 29.88 1,365,668 -1.67(-5.29%)
Apr 11, 2013 31.67 31.86 31.30 31.55 211,926 -0.04(-0.13%)
Apr 10, 2013 31.34 32.15 31.25 31.59 703,112 +0.89(+2.90%)
Apr 09, 2013 29.92 31.25 29.63 30.70 596,583 +0.91(+3.05%)
Apr 08, 2013 29.40 29.89 29.05 29.79 240,338 +0.20(+0.68%)
Apr 05, 2013 28.30 29.95 28.15 29.59 937,801 -0.15(-0.50%)
Apr 04, 2013 29.97 30.18 29.31 29.74 321,880 -0.29(-0.97%)
Apr 03, 2013 31.05 31.21 29.91 30.03 430,762 -1.17(-3.75%)
Apr 02, 2013 31.64 31.69 31.07 31.20 287,121 -61.65(-66.40%)
Apr 01, 2013 96.34 96.35 92.85 92.85 271,325 -3.37(-3.50%)
Mar 28, 2013 95.17 96.66 94.65 96.22 118,314 +0.14(+0.15%)
Mar 27, 2013 93.25 96.09 92.45 96.08 185,225 +1.07(+1.13%)
Mar 26, 2013 93.42 95.16 93.42 95.01 284,707 +3.64(+3.98%)
Mar 25, 2013 93.25 93.56 90.01 91.37 204,921 -0.10(-0.11%)
Mar 22, 2013 91.10 91.63 90.35 91.47 171,705 +1.15(+1.27%)
Mar 21, 2013 91.86 92.27 90.05 90.32 268,237 -2.98(-3.19%)
Mar 20, 2013 93.84 94.37 93.11 93.30 196,051 +1.61(+1.76%)
Mar 19, 2013 93.91 94.03 89.90 91.69 466,882 -1.76(-1.88%)
Mar 18, 2013 93.44 95.18 93.32 93.45 300,436 -3.48(-3.59%)
Mar 15, 2013 98.11 98.35 96.70 96.93 249,293 -2.74(-2.75%)
Mar 14, 2013 99.49 100.42 99.29 99.67 166,336 +1.28(+1.30%)
Mar 13, 2013 100.60 100.69 98.22 98.39 199,356 -3.04(-3.00%)
Mar 12, 2013 103.24 103.65 100.57 101.43 266,989 -3.32(-3.17%)
Mar 11, 2013 105.16 105.18 103.97 104.75 169,228 -1.94(-1.82%)
Mar 08, 2013 105.89 107.29 104.56 106.69 292,068 +2.51(+2.41%)
Mar 07, 2013 103.27 104.26 102.76 104.18 105,008 +1.01(+0.98%)
Mar 06, 2013 103.14 103.55 102.07 103.17 203,971 +1.29(+1.27%)
Mar 05, 2013 101.06 102.45 100.96 101.88 273,299 +3.77(+3.84%)
Mar 04, 2013 97.46 98.48 96.50 98.11 252,011 -2.85(-2.82%)
Mar 01, 2013 99.23 101.15 98.00 100.96 167,661 +0.87(+0.87%)
Feb 28, 2013 101.38 102.15 100.09 100.09 135,426 -1.63(-1.60%)
Feb 27, 2013 98.41 102.00 98.33 101.72 245,910 +3.27(+3.32%)
Feb 26, 2013 98.43 99.24 96.65 98.45 298,378 -2.58(-2.55%)
Feb 22, 2013 101.52 101.59 99.63 101.03 117,075 +1.42(+1.43%)
Feb 21, 2013 101.36 101.41 98.08 99.61 296,999 -4.07(-3.93%)
Feb 20, 2013 108.00 108.00 103.52 103.68 203,387 -2.99(-2.80%)
Feb 19, 2013 106.34 107.67 106.34 106.67 94,791 +0.48(+0.45%)
Feb 15, 2013 107.39 107.50 105.85 106.19 167,746 -0.91(-0.85%)
Feb 14, 2013 106.05 107.54 105.69 107.10 628,676 -0.27(-0.25%)
Feb 13, 2013 107.58 108.15 106.75 107.37 126,886 +1.54(+1.46%)
Feb 12, 2013 104.74 107.09 104.01 105.83 134,724 +0.69(+0.66%)
Feb 11, 2013 104.41 105.38 103.56 105.14 92,297 -0.13(-0.12%)
Feb 08, 2013 103.80 105.66 103.72 105.27 243,053 +2.14(+2.08%)
Feb 07, 2013 105.20 105.20 101.46 103.13 310,159 -2.50(-2.37%)
Feb 06, 2013 104.53 105.71 103.55 105.63 181,310 -0.22(-0.21%)
Feb 04, 2013 107.49 107.89 104.81 105.85 286,809 -4.19(-3.81%)
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