| Direxion Daily Emerging Markets Bull 3x Shares | (NY: EDC) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2013 | 33.10 | 33.37 | 32.82 | 33.25 | 697,875 | +0.38(+1.16%) |
| May 16, 2013 | 33.19 | 33.52 | 32.78 | 32.87 | 219,946 | -0.38(-1.14%) |
| May 15, 2013 | 32.94 | 33.33 | 32.65 | 33.25 | 300,901 | +0.52(+1.59%) |
| May 13, 2013 | 33.07 | 33.11 | 32.64 | 32.73 | 400,778 | -0.97(-2.88%) |
| May 10, 2013 | 33.70 | 33.88 | 33.15 | 33.70 | 518,524 | -0.66(-1.92%) |
| May 09, 2013 | 35.03 | 35.08 | 33.90 | 34.36 | 443,453 | -0.80(-2.28%) |
| May 08, 2013 | 34.79 | 35.27 | 34.74 | 35.16 | 535,342 | +0.78(+2.27%) |
| May 07, 2013 | 34.11 | 34.59 | 33.81 | 34.38 | 556,504 | +0.72(+2.14%) |
| May 06, 2013 | 33.73 | 33.76 | 33.25 | 33.66 | 298,015 | +0.08(+0.24%) |
| May 03, 2013 | 33.33 | 34.13 | 32.71 | 33.58 | 1,069,980 | +0.87(+2.66%) |
| May 02, 2013 | 32.32 | 32.78 | 32.10 | 32.71 | 292,106 | +0.74(+2.31%) |
| May 01, 2013 | 32.87 | 32.94 | 31.63 | 31.97 | 464,531 | -1.11(-3.36%) |
| 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%) |
