Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Emrg Mkts Bear -3X Direxion
(NY:
EDZ
)
9.052
+0.082 (+0.92%)
Official Closing Price
Updated: 8:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 22, 2024
8.960
9.100
8.940
9.052
82,151
+0.08(+0.92%)
May 21, 2024
8.960
9.030
8.925
8.970
80,360
+0.18(+2.05%)
May 20, 2024
8.870
8.870
8.751
8.790
40,787
+0.09(+1.03%)
May 17, 2024
8.810
8.820
8.660
8.700
51,849
-0.12(-1.30%)
May 16, 2024
8.820
8.887
8.749
8.815
44,858
-0.04(-0.40%)
May 15, 2024
8.960
9.075
8.850
8.850
97,506
-0.27(-2.96%)
May 14, 2024
9.250
9.250
9.120
9.120
38,978
-0.16(-1.72%)
May 13, 2024
9.310
9.310
9.180
9.280
34,055
-0.21(-2.21%)
May 10, 2024
9.380
9.520
9.350
9.490
25,538
-0.07(-0.73%)
May 09, 2024
9.660
9.695
9.540
9.560
27,169
-0.06(-0.62%)
May 08, 2024
9.820
9.820
9.610
9.620
32,407
-0.01(-0.05%)
May 07, 2024
9.610
9.650
9.568
9.625
17,113
+0.20(+2.07%)
May 06, 2024
9.460
9.510
9.430
9.430
40,087
-0.04(-0.42%)
May 03, 2024
9.530
9.680
9.460
9.470
91,861
-0.26(-2.67%)
May 02, 2024
10.11
10.20
9.670
9.730
164,088
-0.83(-7.86%)
May 01, 2024
10.54
10.56
10.20
10.56
80,780
+0.00(+0.00%)
Apr 30, 2024
10.43
10.56
10.32
10.56
33,822
+0.42(+4.14%)
Apr 29, 2024
10.29
10.29
10.12
10.14
46,257
-0.28(-2.69%)
Apr 26, 2024
10.50
10.55
10.42
10.42
43,051
-0.38(-3.47%)
Apr 25, 2024
11.13
11.22
10.74
10.79
37,556
-0.03(-0.23%)
Apr 24, 2024
10.74
10.93
10.74
10.82
54,283
-0.11(-1.01%)
Apr 23, 2024
11.18
11.21
10.91
10.93
129,349
-0.28(-2.50%)
Apr 22, 2024
11.50
11.58
11.17
11.21
308,531
-0.39(-3.36%)
Apr 19, 2024
11.60
11.70
11.53
11.60
97,572
+0.16(+1.40%)
Apr 18, 2024
11.40
11.50
11.25
11.44
74,104
-0.12(-1.04%)
Apr 17, 2024
11.39
11.67
11.35
11.56
74,554
+0.01(+0.09%)
Apr 16, 2024
11.53
11.64
11.40
11.55
189,663
+0.44(+3.96%)
Apr 15, 2024
10.67
11.15
10.67
11.11
166,162
+0.25(+2.30%)
Apr 12, 2024
10.60
10.93
10.60
10.86
165,261
+0.68(+6.68%)
Apr 11, 2024
10.13
10.37
10.13
10.18
68,568
-0.19(-1.83%)
Apr 10, 2024
10.29
10.46
10.26
10.37
273,491
+0.45(+4.54%)
Apr 09, 2024
9.940
10.07
9.890
9.920
40,005
-0.21(-2.07%)
Apr 08, 2024
10.14
10.18
10.08
10.13
44,966
-0.21(-2.03%)
Apr 05, 2024
10.44
10.50
10.26
10.34
64,767
-0.05(-0.48%)
Apr 04, 2024
9.990
10.41
9.920
10.39
101,507
+0.12(+1.17%)
Apr 03, 2024
10.42
10.45
10.19
10.27
57,221
-0.01(-0.10%)
Apr 02, 2024
10.29
10.31
10.17
10.28
56,254
-0.09(-0.87%)
Apr 01, 2024
10.27
10.43
10.14
10.37
98,391
-0.04(-0.38%)
Mar 28, 2024
10.44
10.45
10.33
10.41
79,423
-0.11(-1.05%)
Mar 27, 2024
10.58
10.63
10.52
10.52
116,082
-0.03(-0.28%)
Mar 26, 2024
10.42
10.56
10.42
10.55
64,774
+0.03(+0.29%)
Mar 25, 2024
10.61
10.61
10.49
10.52
106,778
-0.03(-0.28%)
Mar 22, 2024
10.54
10.59
10.48
10.55
50,257
+0.21(+2.03%)
Mar 21, 2024
10.17
10.34
10.14
10.34
94,806
-0.01(-0.10%)
Mar 20, 2024
10.62
10.69
10.33
10.35
139,318
-0.37(-3.45%)
Mar 19, 2024
10.78
10.88
10.65
10.72
51,631
+0.17(+1.62%)
Mar 18, 2024
10.40
10.57
10.38
10.55
67,043
-0.05(-0.46%)
Mar 15, 2024
10.52
10.63
10.48
10.60
82,829
+0.21(+1.99%)
Mar 14, 2024
10.20
10.47
10.19
10.39
93,489
+0.17(+1.63%)
Mar 13, 2024
10.22
10.25
10.16
10.22
66,659
+0.11(+1.07%)
Mar 12, 2024
10.22
10.33
10.11
10.12
114,275
-0.32(-3.11%)
Mar 11, 2024
10.45
10.49
10.38
10.44
70,431
-0.09(-0.84%)
Mar 08, 2024
10.41
10.55
10.29
10.53
200,215
+0.04(+0.37%)
Mar 07, 2024
10.65
10.68
10.46
10.49
86,359
-0.17(-1.57%)
Mar 06, 2024
10.66
10.69
10.52
10.66
68,399
-0.48(-4.32%)
Mar 05, 2024
10.99
11.19
10.93
11.14
116,313
+0.29(+2.72%)
Mar 04, 2024
10.72
10.87
10.72
10.84
58,237
+0.06(+0.55%)
Mar 01, 2024
10.95
11.02
10.72
10.79
107,467
-0.41(-3.69%)
Feb 29, 2024
10.97
11.20
10.97
11.20
73,401
+0.01(+0.13%)
Feb 28, 2024
11.04
11.22
11.04
11.18
72,079
+0.43(+3.98%)
Feb 27, 2024
10.77
10.77
10.70
10.76
54,469
-0.05(-0.45%)
Feb 26, 2024
10.80
10.85
10.77
10.80
50,810
+0.18(+1.66%)
Feb 23, 2024
10.63
10.76
10.61
10.63
120,611
+0.00(+0.00%)
Feb 22, 2024
10.64
10.77
10.59
10.63
73,088
-0.29(-2.70%)
Feb 21, 2024
10.96
11.04
10.85
10.92
78,298
-0.04(-0.36%)
Feb 20, 2024
10.93
11.07
10.85
10.96
108,970
-0.08(-0.71%)
Feb 16, 2024
11.03
11.11
10.94
11.04
133,159
-0.14(-1.23%)
Feb 15, 2024
11.29
11.32
11.17
11.18
346,379
-0.15(-1.30%)
Feb 14, 2024
11.44
11.48
11.30
11.33
146,024
-0.50(-4.24%)
Feb 13, 2024
11.63
11.98
11.50
11.83
233,433
+0.63(+5.62%)
Feb 12, 2024
11.38
11.40
11.02
11.20
103,993
-0.25(-2.15%)
Feb 09, 2024
11.57
11.74
11.40
11.44
178,931
-0.17(-1.44%)
Feb 08, 2024
11.53
11.69
11.52
11.61
128,125
+0.19(+1.64%)
Feb 07, 2024
11.48
11.50
11.35
11.42
114,766
+0.00(+0.00%)
Feb 06, 2024
11.66
11.75
11.41
11.42
187,344
-0.82(-6.67%)
Feb 05, 2024
12.44
12.45
12.17
12.24
117,708
-0.08(-0.64%)
Feb 02, 2024
12.37
12.49
12.27
12.32
102,245
+0.14(+1.13%)
Feb 01, 2024
12.29
12.39
12.16
12.18
399,288
-0.34(-2.75%)
Jan 31, 2024
12.43
12.62
12.21
12.53
523,622
+0.23(+1.84%)
Jan 30, 2024
12.40
12.50
12.30
12.30
157,861
+0.29(+2.46%)
Jan 29, 2024
11.93
12.21
11.93
12.00
99,500
-0.02(-0.16%)
Jan 26, 2024
12.09
12.09
11.96
12.02
64,873
-0.02(-0.16%)
Jan 25, 2024
11.91
12.15
11.91
12.04
168,089
-0.03(-0.24%)
Jan 24, 2024
11.82
12.12
11.80
12.07
181,517
-0.41(-3.31%)
Jan 23, 2024
12.64
12.68
12.46
12.49
121,944
-0.34(-2.68%)
Jan 22, 2024
12.92
12.96
12.73
12.83
124,151
+0.34(+2.76%)
Jan 19, 2024
12.78
12.93
12.47
12.49
222,630
-0.38(-2.97%)
Jan 18, 2024
12.88
13.03
12.85
12.87
152,581
-0.33(-2.47%)
Jan 17, 2024
13.31
13.39
13.16
13.19
522,626
+0.56(+4.44%)
Jan 16, 2024
12.40
12.66
12.39
12.63
187,480
+0.89(+7.62%)
Jan 12, 2024
11.62
11.78
11.49
11.74
122,520
-0.13(-1.08%)
Jan 11, 2024
11.80
12.11
11.76
11.87
335,746
-0.12(-0.98%)
Jan 10, 2024
11.95
12.07
11.94
11.98
219,277
+0.05(+0.41%)
Jan 09, 2024
11.90
11.96
11.84
11.94
175,381
+0.52(+4.57%)
Jan 08, 2024
11.74
11.79
11.40
11.41
138,482
-0.09(-0.77%)
Jan 05, 2024
11.49
11.55
11.28
11.50
177,393
-0.01(-0.09%)
Jan 04, 2024
11.50
11.53
11.36
11.51
111,520
+0.11(+0.95%)
Jan 03, 2024
11.59
11.59
11.32
11.40
250,327
+0.17(+1.49%)
Jan 02, 2024
11.16
11.29
11.06
11.24
186,123
+0.46(+4.29%)
Dec 29, 2023
10.84
10.85
10.68
10.78
162,366
-0.02(-0.18%)
Dec 28, 2023
10.75
10.79
10.63
10.79
123,911
-0.24(-2.14%)
Dec 27, 2023
11.07
11.12
11.00
11.03
233,754
-0.19(-1.71%)
Dec 26, 2023
11.25
11.33
11.17
11.22
58,093
-0.28(-2.44%)
Dec 22, 2023
11.58
11.69
11.44
11.50
69,291
+0.20(+1.74%)
Dec 21, 2023
11.52
11.55
11.30
11.31
188,364
-0.70(-5.82%)
Dec 20, 2023
11.63
12.01
11.55
12.00
282,620
+0.63(+5.50%)
Dec 19, 2023
11.51
11.51
11.33
11.38
91,912
-0.29(-2.51%)
Dec 18, 2023
11.64
11.82
11.64
11.67
51,768
+0.03(+0.25%)
Dec 15, 2023
11.46
11.64
11.40
11.64
79,271
+0.23(+2.06%)
Dec 14, 2023
11.69
11.70
11.37
11.41
209,261
-0.54(-4.50%)
Dec 13, 2023
12.51
12.70
11.93
11.95
262,513
-0.34(-2.78%)
Dec 12, 2023
12.40
12.58
12.29
12.29
105,097
-0.02(-0.16%)
Dec 11, 2023
12.54
12.56
12.29
12.31
180,426
-0.21(-1.64%)
Dec 08, 2023
12.56
12.66
12.40
12.51
245,600
+0.17(+1.35%)
Dec 07, 2023
12.39
12.49
12.33
12.35
138,477
-0.15(-1.17%)
Dec 06, 2023
12.21
12.51
12.21
12.49
95,943
+0.04(+0.31%)
Dec 05, 2023
12.54
12.62
12.42
12.45
116,896
+0.21(+1.76%)
Dec 04, 2023
12.12
12.30
12.03
12.24
99,777
+0.42(+3.56%)
Dec 01, 2023
12.25
12.28
11.81
11.82
130,759
-0.16(-1.31%)
Nov 30, 2023
11.96
12.18
11.91
11.97
153,701
-0.03(-0.24%)
Nov 29, 2023
11.96
12.04
11.81
12.00
125,793
+0.20(+1.66%)
Nov 28, 2023
11.93
11.98
11.75
11.81
102,795
-0.31(-2.58%)
Nov 27, 2023
12.10
12.19
12.06
12.12
136,918
+0.18(+1.47%)
Nov 24, 2023
12.10
12.12
11.94
11.95
107,211
-0.03(-0.24%)
Nov 22, 2023
11.95
12.06
11.84
11.97
156,744
+0.11(+0.95%)
Nov 21, 2023
11.73
11.93
11.66
11.86
142,257
+0.24(+2.06%)
Nov 20, 2023
11.93
11.93
11.57
11.62
196,401
-0.44(-3.65%)
Nov 17, 2023
12.11
12.18
12.02
12.06
115,460
-0.06(-0.48%)
Nov 16, 2023
12.22
12.27
11.95
12.12
240,599
+0.37(+3.16%)
Nov 15, 2023
11.74
11.85
11.57
11.75
308,655
-0.33(-2.75%)
Nov 14, 2023
12.51
12.51
12.00
12.08
220,950
-1.03(-7.83%)
Nov 13, 2023
13.21
13.30
12.96
13.11
126,155
+0.02(+0.15%)
Nov 10, 2023
13.34
13.43
13.09
13.09
111,508
-0.27(-2.05%)
Nov 09, 2023
13.02
13.39
12.89
13.36
121,347
+0.39(+3.01%)
Nov 08, 2023
12.96
13.04
12.80
12.97
187,273
+0.23(+1.84%)
Nov 07, 2023
12.89
13.05
12.69
12.74
135,090
+0.13(+1.01%)
Nov 06, 2023
12.45
12.69
12.42
12.61
186,692
-0.34(-2.64%)
Nov 03, 2023
13.22
13.24
12.85
12.95
147,242
-0.80(-5.83%)
Nov 02, 2023
13.88
14.02
13.75
13.75
224,701
-0.75(-5.19%)
Nov 01, 2023
14.97
15.00
14.51
14.51
142,674
-0.42(-2.82%)
Oct 31, 2023
15.09
15.27
14.91
14.93
178,249
+0.25(+1.73%)
Oct 30, 2023
14.42
14.81
14.38
14.67
119,074
-0.47(-3.10%)
Oct 27, 2023
14.68
15.18
14.64
15.14
151,914
+0.05(+0.32%)
Oct 26, 2023
15.19
15.26
14.97
15.09
205,433
+0.29(+1.98%)
Oct 25, 2023
14.68
14.89
14.54
14.80
199,649
+0.51(+3.56%)
Oct 24, 2023
14.66
14.66
14.18
14.29
102,443
-0.54(-3.63%)
Oct 23, 2023
15.14
15.29
14.65
14.83
295,103
+0.01(+0.07%)
Oct 20, 2023
14.61
14.82
14.49
14.82
191,435
+0.55(+3.84%)
Oct 19, 2023
14.14
14.28
13.91
14.27
136,204
+0.28(+2.03%)
Oct 18, 2023
13.79
14.05
13.73
13.99
201,833
+0.61(+4.53%)
Oct 17, 2023
13.62
13.63
13.20
13.38
172,606
+0.11(+0.81%)
Oct 16, 2023
13.57
13.61
13.19
13.28
108,725
-0.27(-2.02%)
Oct 13, 2023
13.35
13.65
13.27
13.55
151,406
+0.16(+1.17%)
Oct 12, 2023
12.86
13.47
12.85
13.39
144,061
+0.44(+3.40%)
Oct 11, 2023
12.86
13.10
12.81
12.95
79,937
-0.21(-1.63%)
Oct 10, 2023
13.48
13.48
13.12
13.17
167,334
-0.58(-4.20%)
Oct 09, 2023
14.09
14.19
13.74
13.74
131,785
+0.17(+1.22%)
Oct 06, 2023
14.19
14.25
13.48
13.58
154,336
-0.61(-4.27%)
Oct 05, 2023
14.27
14.46
14.14
14.18
141,636
-0.13(-0.89%)
Oct 04, 2023
14.35
14.45
14.16
14.31
251,532
+0.12(+0.83%)
Oct 03, 2023
13.99
14.24
13.88
14.19
168,333
+0.58(+4.24%)
Oct 02, 2023
13.52
13.74
13.46
13.62
198,284
+0.20(+1.46%)
Sep 29, 2023
12.99
13.48
12.99
13.42
75,723
-0.03(-0.22%)
Sep 28, 2023
13.72
13.79
13.39
13.45
104,230
-0.08(-0.58%)
Sep 27, 2023
13.39
13.72
13.34
13.53
183,301
-0.08(-0.57%)
Sep 26, 2023
13.43
13.61
13.30
13.61
158,123
+0.58(+4.43%)
Sep 25, 2023
13.18
13.08
13.01
13.03
149,573
+0.19(+1.45%)
Sep 22, 2023
12.68
12.87
12.60
12.85
104,573
-0.47(-3.52%)
Sep 21, 2023
13.19
13.31
13.14
13.31
351,136
+0.69(+5.50%)
Sep 20, 2023
12.38
12.63
12.25
12.62
111,659
+0.16(+1.25%)
Sep 19, 2023
12.40
12.54
12.35
12.46
142,247
+0.20(+1.67%)
Sep 18, 2023
12.32
12.41
12.23
12.26
101,263
+0.07(+0.56%)
Sep 15, 2023
12.03
12.22
12.00
12.19
123,358
+0.15(+1.20%)
Sep 14, 2023
12.12
12.17
11.94
12.05
121,709
-0.21(-1.74%)
Sep 13, 2023
12.24
12.35
12.15
12.26
114,834
+0.03(+0.24%)
Sep 12, 2023
12.43
12.43
12.11
12.23
110,689
+0.13(+1.04%)
Sep 11, 2023
12.18
12.29
12.10
12.10
109,539
-0.44(-3.47%)
Sep 08, 2023
12.55
12.60
12.45
12.54
190,670
-0.09(-0.69%)
Sep 07, 2023
12.56
12.70
12.54
12.63
145,319
+0.43(+3.49%)
Sep 06, 2023
12.08
12.23
11.89
12.20
152,740
+0.23(+1.94%)
Sep 05, 2023
11.93
12.02
11.85
11.97
116,803
+0.26(+2.23%)
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
.