Emrg Mkts Bull 3X Direxion (NY: EDC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	46.55	47.06	45.97	46.40	2,571,630	+0.30(+0.65%)
May 27, 2016	46.71	46.10	46.10	46.10	1,716,800	-0.08(-0.17%)
May 26, 2016	46.39	46.61	45.48	46.18	1,674,913	+0.86(+1.90%)
May 25, 2016	44.98	45.90	44.93	45.32	2,381,203	+1.59(+3.64%)
May 24, 2016	43.12	44.02	42.98	43.73	1,825,546	+1.32(+3.11%)
May 23, 2016	42.41	43.22	42.34	42.41	2,420,443	-0.28(-0.66%)
May 20, 2016	42.58	43.06	42.49	42.69	2,133,828	+1.19(+2.87%)
May 19, 2016	41.52	41.87	40.73	41.50	3,376,142	-1.14(-2.67%)
May 18, 2016	43.03	44.44	41.95	42.64	2,970,482	-1.26(-2.87%)
May 17, 2016	44.27	44.91	43.60	43.90	2,249,881	-0.71(-1.59%)
May 16, 2016	44.33	45.00	44.26	44.61	1,903,459	+1.56(+3.62%)
May 13, 2016	44.29	44.89	42.75	43.05	2,056,174	-2.46(-5.41%)
May 12, 2016	46.62	46.84	44.98	45.51	2,180,819	-0.33(-0.72%)
May 11, 2016	46.09	46.80	45.54	45.84	1,998,759	-0.29(-0.63%)
May 10, 2016	45.17	46.25	45.11	46.13	2,325,741	+2.39(+5.46%)
May 09, 2016	45.13	45.18	43.32	43.74	2,450,360	-1.66(-3.66%)
May 06, 2016	44.76	46.02	44.68	45.40	3,055,843	+0.16(+0.35%)
May 05, 2016	46.69	46.74	44.86	45.24	2,285,900	+0.02(+0.04%)
May 04, 2016	46.71	46.95	45.21	45.22	2,480,173	-2.49(-5.22%)
May 03, 2016	48.96	49.30	47.57	47.71	3,799,320	-4.31(-8.29%)
May 02, 2016	52.44	52.45	51.28	52.02	2,094,712	-0.42(-0.80%)
Apr 29, 2016	52.63	53.27	51.15	52.44	3,165,991	-0.62(-1.17%)
Apr 28, 2016	53.15	54.56	52.74	53.06	2,450,894	-1.78(-3.25%)
Apr 27, 2016	53.12	55.10	52.72	54.84	2,331,590	+1.02(+1.90%)
Apr 26, 2016	53.34	53.89	52.90	53.82	1,649,177	+1.62(+3.10%)
Apr 25, 2016	53.01	53.10	51.92	52.20	1,875,816	-1.10(-2.06%)
Apr 22, 2016	53.49	54.64	53.06	53.30	1,951,026	-0.86(-1.59%)
Apr 21, 2016	55.43	55.43	53.85	54.16	2,720,908	-1.64(-2.94%)
Apr 20, 2016	55.37	56.71	54.65	55.80	2,399,724	-0.83(-1.47%)
Apr 19, 2016	55.87	56.97	55.52	56.63	2,794,675	+2.45(+4.52%)
Apr 18, 2016	52.85	54.94	52.35	54.18	3,778,558	+0.62(+1.16%)
Apr 15, 2016	54.11	54.38	53.41	53.56	2,170,156	-0.86(-1.58%)
Apr 14, 2016	54.91	54.99	54.12	54.42	1,506,575	-0.74(-1.34%)
Apr 13, 2016	54.93	55.22	54.20	55.16	2,824,786	+2.81(+5.37%)
Apr 12, 2016	50.58	52.85	49.95	52.35	2,007,648	+2.41(+4.83%)
Apr 11, 2016	50.55	51.09	49.86	49.94	2,024,896	+1.78(+3.70%)
Apr 08, 2016	48.79	49.01	47.72	48.16	2,143,339	+2.31(+5.04%)
Apr 07, 2016	46.91	47.16	45.46	45.85	2,042,474	-2.81(-5.77%)
Apr 06, 2016	46.65	48.77	46.32	48.66	2,331,597	+1.63(+3.47%)
Apr 05, 2016	47.63	48.14	46.83	47.03	2,154,181	-2.89(-5.79%)
Apr 04, 2016	51.75	51.78	49.89	49.92	1,964,937	-1.97(-3.80%)
Apr 01, 2016	48.95	52.08	48.52	51.89	2,245,288	-0.43(-0.82%)
Mar 31, 2016	52.96	53.49	51.88	52.32	1,743,369	-0.19(-0.36%)
Mar 30, 2016	53.19	53.78	52.43	52.51	1,804,844	+1.57(+3.08%)
Mar 29, 2016	47.96	50.95	47.71	50.94	2,071,054	+2.08(+4.26%)
Mar 28, 2016	48.44	48.94	48.25	48.86	2,318,096	+0.46(+0.95%)

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.