EDC Historical Prices | Direxion Emerging Markets Bull Stock

STI

0.30%

Direxion Daily Emrg Mkts Bull 3X Shares (EDC)

-NYSEArca

33.30 22 May 04:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 May 2013	33.29	33.75	32.64	33.30	315,900	33.30
20 May 2013	33.27	33.59	32.96	33.49	335,500	33.49
17 May 2013	33.10	33.39	32.82	33.25	697,900	33.25
16 May 2013	33.19	33.52	32.78	32.87	220,000	32.87
15 May 2013	32.94	33.33	32.65	33.25	300,900	33.25
14 May 2013	33.04	33.57	32.94	33.20	565,100	33.20
13 May 2013	33.07	33.11	32.64	32.73	400,800	32.73
10 May 2013	33.70	33.88	33.15	33.70	518,600	33.70
9 May 2013	35.03	35.08	33.90	34.36	443,500	34.36
8 May 2013	34.79	35.27	34.74	35.16	535,400	35.16
7 May 2013	34.11	34.59	33.81	34.38	556,600	34.38
6 May 2013	33.73	33.76	33.25	33.66	298,100	33.66
3 May 2013	33.33	34.13	33.18	33.58	1,070,000	33.58
2 May 2013	32.32	32.78	32.10	32.71	292,200	32.71
1 May 2013	32.87	32.94	31.63	31.97	464,600	31.97
30 Apr 2013	32.00	33.29	31.61	33.08	498,100	33.08
29 Apr 2013	31.51	32.00	31.15	31.71	467,300	31.71
26 Apr 2013	31.22	31.34	30.40	30.68	300,700	30.68
25 Apr 2013	31.40	32.03	31.20	31.68	760,300	31.68
24 Apr 2013	30.48	31.21	30.47	30.91	337,200	30.91
23 Apr 2013	29.69	30.54	29.60	30.32	575,500	30.32
22 Apr 2013	29.80	29.89	29.15	29.85	339,100	29.85
19 Apr 2013	29.40	29.67	29.14	29.45	512,500	29.45
18 Apr 2013	28.76	28.81	27.92	28.32	373,300	28.32
17 Apr 2013	28.88	28.92	27.68	28.24	549,100	28.24
16 Apr 2013	29.63	29.85	28.99	29.69	571,200	29.69
15 Apr 2013	29.37	29.37	27.57	27.57	925,200	27.57
12 Apr 2013	30.53	30.67	29.42	29.88	1,365,500	29.88
11 Apr 2013	31.67	31.86	31.30	31.55	212,000	31.55
10 Apr 2013	31.34	32.15	31.25	31.59	703,200	31.59
9 Apr 2013	29.92	31.25	29.63	30.70	596,600	30.70
8 Apr 2013	29.23	29.89	29.05	29.79	240,400	29.79
5 Apr 2013	28.30	29.95	28.15	29.59	937,800	29.59
4 Apr 2013	29.97	30.18	29.31	29.74	321,900	29.74
3 Apr 2013	31.05	31.21	29.91	30.03	430,800	30.03
2 Apr 2013	31.64	31.69	31.07	31.20	287,200	31.20
Apr 2, 2013	3: 1 Stock Split
1 Apr 2013	96.34	96.35	92.85	92.85	2,446,500	30.95
28 Mar 2013	95.17	96.66	94.65	96.22	355,200	32.07
27 Mar 2013	93.25	96.09	92.45	96.08	555,900	32.03
26 Mar 2013	93.42	95.16	93.42	95.01	854,400	31.67
25 Mar 2013	93.25	93.56	90.01	91.37	615,000	30.46
22 Mar 2013	91.10	91.63	90.35	91.47	515,400	30.49
21 Mar 2013	91.86	92.27	90.05	90.32	804,900	30.11
20 Mar 2013	93.84	94.37	93.11	93.30	588,300	31.10
19 Mar 2013	93.91	94.03	89.90	91.69	1,400,700	30.56
18 Mar 2013	93.44	95.18	93.32	93.45	901,500	31.15
15 Mar 2013	98.11	98.35	96.70	96.93	747,900	32.31
14 Mar 2013	99.49	100.42	99.29	99.67	499,200	33.22
13 Mar 2013	100.60	100.69	98.22	98.39	598,200	32.80
12 Mar 2013	103.24	103.65	100.57	101.43	801,000	33.81
11 Mar 2013	105.16	105.18	103.97	104.75	507,900	34.92
8 Mar 2013	105.89	107.29	104.56	106.69	876,300	35.56
7 Mar 2013	103.27	104.26	102.76	104.18	315,300	34.73
6 Mar 2013	103.14	103.55	102.07	103.17	612,000	34.39
5 Mar 2013	101.06	102.45	100.89	101.88	819,900	33.96
4 Mar 2013	97.46	98.48	96.50	98.11	756,300	32.70
1 Mar 2013	99.23	101.15	98.00	100.96	503,100	33.65
28 Feb 2013	101.56	102.15	100.09	100.09	406,500	33.36
27 Feb 2013	98.41	102.00	98.33	101.72	738,000	33.91
26 Feb 2013	98.43	99.24	96.65	98.45	895,200	32.82
25 Feb 2013	103.22	103.65	96.10	96.79	2,532,600	32.26
22 Feb 2013	101.52	101.59	99.63	101.03	351,300	33.68
21 Feb 2013	101.36	101.41	98.08	99.61	891,000	33.20
20 Feb 2013	108.00	108.00	103.52	103.68	610,200	34.56
19 Feb 2013	106.34	107.67	106.34	106.67	284,400	35.56
15 Feb 2013	107.39	107.50	105.85	106.19	503,400	35.40
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On EDC

Quotes

Charts

News & Info

ETF

Direxion Daily Emrg Mkts Bull 3X Shares (EDC)