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 Bull 3X Direxion
(NY:
EDC
)
31.34
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2018
147.57
147.78
141.90
145.04
281,102
+3.65(+2.58%)
Jan 30, 2018
142.66
142.78
141.63
141.39
593,734
-6.11(-4.15%)
Jan 29, 2018
148.90
149.50
146.97
147.51
423,707
-7.05(-4.56%)
Jan 26, 2018
151.74
154.65
150.64
154.56
281,691
+6.10(+4.11%)
Jan 25, 2018
149.40
152.51
147.22
148.45
389,604
-0.38(-0.25%)
Jan 24, 2018
148.00
149.81
145.76
148.83
394,402
+3.63(+2.50%)
Jan 23, 2018
143.24
145.28
142.54
145.20
267,653
+2.11(+1.47%)
Jan 22, 2018
140.62
143.21
139.51
143.09
253,406
+2.68(+1.91%)
Jan 19, 2018
139.58
140.77
138.18
140.41
367,771
+3.01(+2.19%)
Jan 18, 2018
136.99
137.88
136.35
137.41
233,282
+0.43(+0.31%)
Jan 17, 2018
134.86
137.83
134.35
136.98
374,302
+5.34(+4.05%)
Jan 16, 2018
135.17
136.02
131.00
131.64
407,229
-1.83(-1.37%)
Jan 12, 2018
133.47
133.47
133.47
0
+3.93(+3.04%)
Jan 11, 2018
126.90
129.66
126.80
129.54
183,352
+2.29(+1.80%)
Jan 10, 2018
128.11
125.68
127.25
500,364
-2.38(-1.84%)
Jan 09, 2018
130.38
130.38
127.95
129.63
300,964
-0.83(-0.64%)
Jan 08, 2018
129.84
131.03
129.46
130.47
242,584
+0.28(+0.21%)
Jan 05, 2018
128.08
130.48
127.60
130.19
237,189
+3.38(+2.67%)
Jan 04, 2018
126.45
127.64
126.13
126.81
226,817
+1.27(+1.01%)
Jan 03, 2018
124.04
125.78
123.94
125.54
209,937
+3.65(+2.99%)
Jan 02, 2018
120.49
122.23
119.83
121.90
410,332
+6.63(+5.75%)
Dec 29, 2017
115.27
115.27
115.27
0
+1.57(+1.38%)
Dec 28, 2017
114.38
114.75
112.98
113.70
227,729
+2.18(+1.96%)
Dec 27, 2017
110.98
111.89
110.59
111.52
162,337
+0.86(+0.78%)
Dec 26, 2017
110.37
110.67
109.22
110.66
78,063
-0.18(-0.17%)
Dec 22, 2017
109.44
110.98
109.07
110.84
128,400
+2.58(+2.38%)
Dec 21, 2017
107.34
109.35
107.26
108.26
118,429
+1.99(+1.87%)
Dec 20, 2017
107.15
107.61
106.12
106.28
88,631
+0.49(+0.46%)
Dec 19, 2017
108.06
108.06
105.36
105.79
78,294
-1.63(-1.52%)
Dec 18, 2017
106.49
108.39
106.42
107.42
189,079
+3.50(+3.37%)
Dec 15, 2017
104.02
104.45
102.39
103.92
133,704
+0.50(+0.49%)
Dec 14, 2017
104.59
105.35
103.36
103.42
150,494
-2.05(-1.94%)
Dec 13, 2017
103.97
106.57
103.83
105.47
220,717
+3.34(+3.27%)
Dec 12, 2017
101.16
102.62
100.67
102.13
189,942
-1.79(-1.72%)
Dec 11, 2017
103.78
104.68
103.76
103.92
219,781
+1.39(+1.36%)
Dec 08, 2017
102.53
102.90
101.28
102.53
213,648
+3.46(+3.50%)
Dec 07, 2017
97.06
99.78
96.80
99.07
198,544
+0.77(+0.78%)
Dec 06, 2017
97.72
98.97
96.83
98.30
393,298
-4.13(-4.03%)
Dec 05, 2017
102.85
104.44
102.15
102.43
162,843
-0.27(-0.27%)
Dec 04, 2017
105.58
105.94
102.37
102.70
326,539
+0.39(+0.38%)
Dec 01, 2017
103.05
103.59
100.66
102.31
436,740
-1.89(-1.82%)
Nov 30, 2017
106.47
106.47
103.73
104.20
326,562
-3.22(-3.00%)
Nov 29, 2017
111.31
111.31
106.73
107.42
320,017
-5.43(-4.81%)
Nov 28, 2017
112.94
113.82
111.53
112.85
246,583
+2.38(+2.15%)
Nov 27, 2017
112.60
112.60
110.23
110.47
272,177
-4.75(-4.12%)
Nov 24, 2017
115.10
115.58
114.73
115.22
85,455
-0.95(-0.82%)
Nov 22, 2017
116.40
117.01
114.96
116.17
134,893
+0.88(+0.76%)
Nov 21, 2017
114.84
116.63
114.81
115.29
230,686
+4.54(+4.10%)
Nov 20, 2017
108.86
111.13
108.78
110.75
139,923
+1.55(+1.41%)
Nov 17, 2017
108.56
110.47
108.44
109.20
266,009
+1.61(+1.50%)
Nov 16, 2017
105.66
108.44
105.66
107.59
375,274
+6.19(+6.10%)
Nov 15, 2017
101.31
102.12
99.95
101.41
166,300
-1.64(-1.59%)
Nov 14, 2017
104.40
104.77
102.55
103.04
122,115
-2.08(-1.97%)
Nov 13, 2017
104.64
105.71
103.90
105.12
85,541
-0.73(-0.69%)
Nov 10, 2017
106.65
106.75
105.11
105.85
138,371
-1.38(-1.29%)
Nov 09, 2017
106.96
107.86
104.74
107.23
233,841
-1.95(-1.78%)
Nov 08, 2017
108.62
109.38
108.11
109.18
187,605
+1.40(+1.30%)
Nov 07, 2017
109.53
109.87
107.24
107.78
137,816
-2.06(-1.87%)
Nov 06, 2017
107.76
109.88
107.76
109.83
177,863
+3.40(+3.20%)
Nov 03, 2017
107.56
107.56
104.51
106.43
186,034
-1.49(-1.38%)
Nov 02, 2017
107.88
108.21
106.47
107.92
99,407
+0.38(+0.36%)
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
.