Emrg Mkts Bull 3X Direxion (NY: EDC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	63.56	64.06	63.05	63.61	398,469	+0.30(+0.47%)
Jan 30, 2017	63.01	63.41	62.60	63.31	384,586	-1.02(-1.59%)
Jan 27, 2017	64.28	64.60	63.67	64.33	271,363	-0.05(-0.08%)
Jan 26, 2017	65.07	65.14	64.13	64.38	290,602	-0.74(-1.14%)
Jan 25, 2017	64.31	65.17	63.91	65.12	463,124	+2.08(+3.30%)
Jan 24, 2017	62.70	63.72	62.63	63.04	406,976	+1.17(+1.89%)
Jan 23, 2017	60.46	61.95	60.37	61.87	548,808	+2.64(+4.46%)
Jan 20, 2017	59.07	59.47	58.33	59.23	204,910	+0.35(+0.59%)
Jan 19, 2017	59.55	59.55	58.25	58.88	356,997	-0.51(-0.86%)
Jan 18, 2017	60.55	60.60	59.15	59.39	253,654	-1.05(-1.74%)
Jan 17, 2017	60.20	60.72	59.96	60.44	278,794	-0.18(-0.30%)
Jan 13, 2017		60.62	60.62	60.62	0	-0.02(-0.03%)
Jan 12, 2017	60.66	60.73	59.80	60.64	331,659	+0.65(+1.08%)
Jan 11, 2017	58.16	60.08	57.57	59.99	439,752	+2.08(+3.59%)
Jan 10, 2017	57.90	58.84	57.83	57.91	269,219	+1.02(+1.79%)
Jan 09, 2017	56.99	57.33	56.71	56.89	154,644	-0.10(-0.18%)
Jan 06, 2017	57.15	57.34	56.62	56.99	296,729	-0.84(-1.45%)
Jan 05, 2017	57.14	58.05	57.11	57.83	312,821	+1.92(+3.43%)
Jan 04, 2017	55.61	56.26	55.58	55.91	445,042	+1.21(+2.21%)
Jan 03, 2017	54.68	55.68	54.17	54.70	450,675	+1.86(+3.52%)
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%)
Oct 03, 2016	64.99	66.32	64.25	66.05	472,918	+1.26(+1.94%)
Sep 30, 2016	64.54	65.32	63.76	64.79	684,288	+0.99(+1.55%)
Sep 29, 2016	66.32	66.78	63.24	63.80	976,157	-3.53(-5.24%)
Sep 28, 2016	65.90	67.46	64.12	67.33	767,224	+1.82(+2.78%)
Sep 27, 2016	64.17	65.52	63.45	65.51	633,692	+2.53(+4.02%)
Sep 26, 2016	63.88	64.41	62.89	62.98	557,061	-2.71(-4.13%)
Sep 23, 2016	66.61	67.25	65.66	65.69	578,725	-2.78(-4.06%)
Sep 22, 2016	68.80	69.40	67.65	68.47	659,948	+1.45(+2.16%)
Sep 21, 2016	63.51	67.23	63.05	67.02	964,417	+5.22(+8.45%)
Sep 20, 2016	63.07	63.08	61.75	61.80	475,504	+0.12(+0.19%)
Sep 19, 2016	62.63	63.18	61.46	61.68	545,640	+1.47(+2.44%)
Sep 16, 2016	59.99	60.52	58.60	60.21	768,298	-1.37(-2.22%)
Sep 15, 2016	59.91	61.97	59.05	61.58	855,160	+2.98(+5.09%)
Sep 14, 2016	58.62	60.40	58.46	58.60	940,990	+0.46(+0.79%)
Sep 13, 2016	59.96	60.63	57.16	58.14	1,320,786	-4.72(-7.51%)
Sep 12, 2016	59.00	63.40	58.66	62.86	673,647	+1.27(+2.06%)
Sep 09, 2016	65.20	65.23	61.50	61.59	1,337,042	-6.85(-10.01%)
Sep 08, 2016	69.07	69.62	67.99	68.44	747,739	-0.61(-0.88%)
Sep 07, 2016	69.78	69.78	68.57	69.05	924,550	-0.54(-0.78%)
Sep 06, 2016	68.03	69.77	67.66	69.59	1,295,309	+4.22(+6.46%)
Sep 02, 2016	65.00	65.37	65.37	65.37	902,300	+2.99(+4.79%)
Sep 01, 2016	61.22	62.40	60.79	62.38	812,985	+1.26(+2.06%)
Aug 31, 2016	62.20	62.33	60.50	61.12	1,012,952	-2.05(-3.25%)
Aug 30, 2016	63.92	64.51	62.85	63.17	658,461	-0.41(-0.64%)
Aug 29, 2016	62.32	63.91	62.16	63.58	744,447	+1.36(+2.19%)
Aug 26, 2016	64.25	66.29	60.70	62.22	1,614,742	-1.71(-2.67%)
Aug 25, 2016	63.09	63.98	63.01	63.93	676,371	+0.21(+0.33%)
Aug 24, 2016	62.92	63.98	62.58	63.72	795,238	+0.47(+0.74%)
Aug 23, 2016	65.59	66.07	63.10	63.25	869,209	-0.72(-1.13%)
Aug 22, 2016	64.73	64.76	63.46	63.97	838,666	-2.76(-4.14%)
Aug 19, 2016	65.51	66.85	64.75	66.73	722,171	-1.09(-1.61%)
Aug 18, 2016	67.19	67.82	66.75	67.82	572,816	+1.74(+2.63%)
Aug 17, 2016	65.65	66.52	64.07	66.08	1,233,524	-1.12(-1.67%)
Aug 16, 2016	67.78	67.78	66.59	67.20	876,696	-0.98(-1.44%)
Aug 15, 2016	67.68	68.71	67.57	68.18	1,068,781	+2.02(+3.05%)
Aug 12, 2016	66.30	66.74	65.35	66.16	1,067,864	-0.59(-0.88%)
Aug 11, 2016	65.06	66.95	64.90	66.75	1,231,220	+2.44(+3.79%)
Aug 10, 2016	65.41	65.42	63.84	64.31	2,201,678	-0.01(-0.02%)
Aug 09, 2016	63.80	65.09	63.80	64.32	1,163,117	+1.26(+2.00%)
Aug 08, 2016	63.01	63.43	62.78	63.06	960,508	+1.28(+2.07%)
Aug 05, 2016	60.94	61.93	60.50	61.78	1,190,425	+2.07(+3.47%)
Aug 04, 2016	59.15	60.40	58.78	59.71	1,130,258	+0.98(+1.67%)
Aug 03, 2016	56.81	58.79	56.53	58.73	1,168,271	+0.64(+1.10%)
Aug 02, 2016	59.04	59.52	56.85	58.09	1,573,736	-1.27(-2.14%)
Aug 01, 2016	60.18	60.49	59.17	59.36	1,153,495	-0.41(-0.69%)
Jul 29, 2016	58.80	59.96	58.10	59.77	1,524,039	+1.00(+1.70%)
Jul 28, 2016	58.46	58.84	57.74	58.77	807,672	+0.02(+0.03%)
Jul 27, 2016	58.50	59.34	57.10	58.75	1,109,589	+0.57(+0.98%)
Jul 26, 2016	57.81	58.53	57.55	58.18	1,005,320	+1.23(+2.16%)
Jul 25, 2016	57.93	58.03	56.73	56.95	677,421	-1.66(-2.83%)
Jul 22, 2016	57.98	58.68	57.44	58.61	723,098	+1.21(+2.11%)
Jul 21, 2016	57.54	58.27	56.95	57.40	905,686	-0.58(-1.00%)
Jul 20, 2016	57.45	58.33	56.99	57.98	883,446	+0.87(+1.52%)
Jul 19, 2016	57.40	57.63	56.52	57.11	901,126	-1.69(-2.87%)
Jul 18, 2016	56.80	58.92	56.80	58.80	1,059,218	+1.44(+2.51%)
Jul 15, 2016	57.65	57.72	56.71	57.36	986,648	-0.36(-0.62%)
Jul 14, 2016	57.11	58.20	56.82	57.72	1,751,419	+2.33(+4.21%)
Jul 13, 2016	55.77	55.79	54.30	55.39	1,325,217	-0.17(-0.31%)
Jul 12, 2016	55.49	56.13	55.02	55.56	1,550,043	+2.14(+4.01%)
Jul 11, 2016	53.24	53.92	53.10	53.42	1,388,058	+1.58(+3.05%)
Jul 08, 2016	50.47	51.94	48.83	51.84	1,620,488	+3.01(+6.16%)
Jul 07, 2016	49.88	50.28	48.36	48.83	1,310,986	-0.29(-0.59%)
Jul 06, 2016	47.54	49.16	46.84	49.12	1,492,570	-0.47(-0.95%)
Jul 05, 2016	50.70	50.86	49.31	49.59	1,287,577	-3.30(-6.24%)
Jul 01, 2016	52.43	52.89	52.89	52.89	1,661,900	+1.35(+2.62%)
Jun 30, 2016	50.64	51.87	49.93	51.54	1,884,333	+1.58(+3.16%)
Jun 29, 2016	49.09	49.96	48.88	49.96	1,619,311	+3.49(+7.51%)
Jun 28, 2016	45.77	46.56	45.30	46.47	2,089,981	+3.82(+8.96%)
Jun 27, 2016	43.82	43.82	41.35	42.65	1,928,133	-1.83(-4.11%)
Jun 24, 2016	45.02	48.12	44.08	44.48	2,065,566	-9.83(-18.10%)
Jun 23, 2016	52.68	54.34	52.04	54.31	1,404,670	+3.81(+7.54%)
Jun 22, 2016	51.25	51.59	50.40	50.50	1,551,829	+0.20(+0.40%)
Jun 21, 2016	49.78	50.69	49.03	50.30	1,487,658	+1.19(+2.42%)
Jun 20, 2016	49.37	50.05	49.00	49.11	1,972,087	+2.54(+5.45%)
Jun 17, 2016	46.51	46.74	45.64	46.57	1,874,752	+0.23(+0.50%)
Jun 16, 2016	44.25	46.41	43.42	46.34	1,834,290	-0.28(-0.60%)
Jun 15, 2016	46.75	47.95	46.32	46.62	1,847,275	+1.22(+2.69%)
Jun 14, 2016	45.44	46.09	44.28	45.40	1,844,924	-0.45(-0.98%)
Jun 13, 2016	45.95	47.17	45.69	45.85	1,688,196	-2.09(-4.36%)
Jun 10, 2016	48.61	49.26	47.49	47.94	1,930,768	-3.82(-7.38%)
Jun 09, 2016	51.48	52.14	51.24	51.76	1,699,973	-1.89(-3.52%)
Jun 08, 2016	53.50	53.91	53.02	53.65	1,966,299	+1.14(+2.17%)
Jun 07, 2016	52.06	52.65	51.98	52.51	1,466,114	+1.43(+2.80%)
Jun 06, 2016	50.14	51.36	49.99	51.08	2,570,064	+1.58(+3.19%)
Jun 03, 2016	49.09	49.59	48.02	49.50	2,657,056	+2.19(+4.63%)
Jun 02, 2016	46.17	47.52	45.92	47.31	1,442,977	+1.10(+2.38%)
Jun 01, 2016	45.89	46.53	45.48	46.21	2,399,165	-0.19(-0.41%)
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.