Emrg Mkts Bull 3X Direxion (NY: EDC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		52.84	52.84	52.84	0	-1.04(-1.93%)
Dec 29, 2016	52.96	54.15	52.93	53.88	381,485	+2.43(+4.72%)
Dec 28, 2016	51.57	51.72	51.08	51.45	218,746	+1.18(+2.35%)
Dec 27, 2016	50.03	50.48	49.99	50.27	105,339	+0.60(+1.21%)
Dec 23, 2016		49.67	49.67	49.67	0	+0.85(+1.74%)
Dec 22, 2016	49.02	49.07	48.23	48.82	311,534	-1.75(-3.46%)
Dec 21, 2016	51.45	51.55	50.53	50.57	376,787	-0.65(-1.27%)
Dec 20, 2016	51.18	51.56	50.93	51.22	194,364	+0.42(+0.83%)
Dec 19, 2016	51.94	51.94	50.80	50.80	276,417	-0.97(-1.87%)
Dec 16, 2016	52.12	52.65	51.39	51.77	493,224	-0.77(-1.47%)
Dec 15, 2016	52.32	53.15	51.97	52.54	747,211	+0.18(+0.34%)
Dec 14, 2016	55.97	56.80	52.25	52.36	1,107,237	-5.04(-8.78%)
Dec 13, 2016	56.51	57.77	56.50	57.40	614,810	+1.81(+3.26%)
Dec 12, 2016	55.70	56.34	55.11	55.59	677,986	-1.15(-2.03%)
Dec 09, 2016	56.53	57.17	56.23	56.74	855,479	-0.90(-1.56%)
Dec 08, 2016	56.36	57.81	55.00	57.64	923,721	+0.88(+1.55%)
Dec 07, 2016	55.12	57.06	54.86	56.76	863,480	+2.63(+4.86%)
Dec 06, 2016	53.82	54.14	53.36	54.13	544,499	+0.95(+1.79%)
Dec 05, 2016	52.70	53.36	52.68	53.18	688,536	+1.18(+2.27%)
Dec 02, 2016	51.82	52.72	51.71	52.00	679,042	-0.14(-0.27%)
Dec 01, 2016	53.24	53.58	51.79	52.14	919,902	-1.73(-3.21%)
Nov 30, 2016	54.21	54.36	53.66	53.87	1,277,578	+0.36(+0.67%)
Nov 29, 2016	52.69	53.92	52.55	53.51	546,152	+0.24(+0.45%)
Nov 28, 2016	53.15	53.84	53.03	53.27	590,461	+0.64(+1.22%)
Nov 25, 2016	52.72	52.86	52.39	52.63	318,638	+0.74(+1.43%)
Nov 23, 2016		51.89	51.89	51.89	0	-1.68(-3.14%)
Nov 22, 2016	53.49	53.68	52.47	53.57	754,634	+2.36(+4.61%)
Nov 21, 2016	51.17	51.69	50.85	51.21	501,765	+1.28(+2.56%)
Nov 18, 2016	50.83	51.10	49.73	49.93	640,461	-0.56(-1.11%)
Nov 17, 2016	50.76	51.68	50.23	50.49	1,146,697	+0.23(+0.46%)
Nov 16, 2016	49.69	50.68	49.46	50.26	615,064	-1.34(-2.60%)
Nov 15, 2016	49.88	51.83	49.76	51.60	934,640	+2.90(+5.95%)
Nov 14, 2016	48.75	49.52	47.49	48.70	1,096,554	-1.07(-2.15%)
Nov 11, 2016	49.70	51.02	47.84	49.77	1,549,777	-3.04(-5.76%)
Nov 10, 2016	56.18	56.71	51.94	52.81	1,118,898	-4.90(-8.49%)
Nov 09, 2016	58.06	59.87	57.00	57.71	1,331,833	-6.24(-9.76%)
Nov 08, 2016	61.87	64.94	61.40	63.95	716,347	+1.28(+2.04%)
Nov 07, 2016	60.67	62.91	60.48	62.67	919,634	+6.04(+10.67%)
Nov 04, 2016	57.01	57.77	56.38	56.63	549,187	-1.73(-2.96%)
Nov 03, 2016	59.08	59.57	57.78	58.36	519,030	-0.50(-0.85%)
Nov 02, 2016	60.44	60.84	58.08	58.86	802,274	-2.16(-3.54%)
Nov 01, 2016	63.27	63.33	59.62	61.02	1,008,104	-1.63(-2.60%)
Oct 31, 2016	62.26	63.21	62.14	62.65	669,238	+1.09(+1.77%)
Oct 28, 2016	62.51	63.29	60.66	61.56	625,645	-0.71(-1.14%)
Oct 27, 2016	64.11	64.11	62.17	62.27	416,275	-1.68(-2.63%)
Oct 26, 2016	63.80	64.86	63.34	63.95	406,776	-2.03(-3.08%)
Oct 25, 2016	65.70	66.40	65.39	65.98	259,613	+0.25(+0.38%)
Oct 24, 2016	66.53	66.72	65.33	65.73	287,502	+0.72(+1.11%)
Oct 21, 2016	63.86	65.15	63.65	65.01	240,615	+0.00(+0.00%)
Oct 20, 2016	64.94	65.88	64.34	65.01	316,603	-0.65(-0.99%)
Oct 19, 2016	65.35	66.01	64.69	65.66	345,730	+1.13(+1.75%)
Oct 18, 2016	64.34	64.79	63.78	64.53	545,066	+3.28(+5.36%)
Oct 17, 2016	61.17	61.88	61.02	61.25	249,490	-0.15(-0.24%)
Oct 14, 2016	62.78	63.07	61.11	61.40	498,862	+0.21(+0.34%)
Oct 13, 2016	60.03	61.85	58.96	61.19	626,007	-1.71(-2.72%)
Oct 12, 2016	62.58	63.53	62.00	62.90	356,325	-0.29(-0.46%)
Oct 11, 2016	64.41	64.41	62.25	63.19	976,529	-4.71(-6.94%)
Oct 10, 2016	67.04	68.36	66.80	67.90	404,496	+2.09(+3.18%)
Oct 07, 2016	67.01	67.12	64.25	65.81	464,007	-0.93(-1.39%)
Oct 06, 2016	65.41	66.81	65.00	66.74	377,122	+0.23(+0.35%)
Oct 05, 2016	65.74	66.76	65.10	66.51	553,960	+2.81(+4.41%)
Oct 04, 2016	65.97	66.48	63.13	63.70	519,702	-2.35(-3.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.