Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Emrg Mkts Bull 3X Direxion
(NY:
EDC
)
36.16
-1.40 (-3.73%)
Official Closing Price
Updated: 6:30 PM EDT, Sep 25, 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 (%)
Jun 30, 2022
34.13
35.31
33.59
35.18
55,050
-0.55(-1.53%)
Jun 29, 2022
36.10
36.10
35.30
35.72
40,447
-0.36(-0.99%)
Jun 28, 2022
37.60
38.05
35.99
36.08
57,097
-0.62(-1.69%)
Jun 27, 2022
37.39
37.39
36.59
36.70
38,614
+0.18(+0.49%)
Jun 24, 2022
35.27
36.65
35.24
36.52
49,047
+2.32(+6.79%)
Jun 23, 2022
34.12
34.72
33.30
34.20
71,294
+0.27(+0.80%)
Jun 22, 2022
33.67
34.59
33.42
33.93
98,107
-1.94(-5.40%)
Jun 21, 2022
35.68
36.23
35.56
35.87
49,576
+1.59(+4.64%)
Jun 17, 2022
34.78
35.11
33.61
34.28
270,764
+0.38(+1.11%)
Jun 16, 2022
33.96
34.30
33.11
33.90
128,866
-3.38(-9.05%)
Jun 15, 2022
36.26
37.96
35.65
37.28
104,214
+1.46(+4.07%)
Jun 14, 2022
35.39
36.20
35.23
35.82
67,054
+1.33(+3.84%)
Jun 13, 2022
35.46
36.07
34.02
34.49
146,149
-4.06(-10.53%)
Jun 10, 2022
39.47
39.69
38.23
38.55
72,618
-1.22(-3.07%)
Jun 09, 2022
41.73
41.92
39.78
39.78
69,316
-2.95(-6.91%)
Jun 08, 2022
42.69
43.25
42.34
42.73
52,780
+0.55(+1.32%)
Jun 07, 2022
41.01
42.26
40.74
42.17
50,246
+0.45(+1.08%)
Jun 06, 2022
43.14
43.58
41.46
41.72
95,020
+0.68(+1.65%)
Jun 03, 2022
42.14
42.14
40.82
41.05
74,928
-2.16(-5.00%)
Jun 02, 2022
41.64
43.21
41.31
43.21
96,801
+2.09(+5.08%)
Jun 01, 2022
42.80
42.90
40.56
41.12
72,029
-0.93(-2.21%)
May 31, 2022
43.28
43.37
41.99
42.05
117,335
+1.80(+4.46%)
May 27, 2022
39.69
40.32
39.51
40.26
62,636
+1.29(+3.31%)
May 26, 2022
37.06
39.17
37.02
38.97
134,794
+1.76(+4.72%)
May 25, 2022
36.38
37.44
36.30
37.21
33,172
+0.60(+1.64%)
May 24, 2022
36.96
36.98
35.65
36.61
46,496
-2.09(-5.39%)
May 23, 2022
38.54
38.98
38.01
38.70
61,335
+0.86(+2.26%)
May 20, 2022
38.68
38.89
36.45
37.84
68,446
+0.44(+1.18%)
May 19, 2022
36.03
37.83
36.03
37.40
43,681
+1.63(+4.55%)
May 18, 2022
37.73
38.12
35.55
35.77
57,695
-2.64(-6.88%)
May 17, 2022
38.69
38.80
37.72
38.41
76,632
+2.61(+7.30%)
May 16, 2022
35.55
36.26
35.33
35.80
42,862
-0.39(-1.09%)
May 13, 2022
34.47
36.28
34.47
36.19
81,200
+2.65(+7.90%)
May 12, 2022
33.14
34.40
32.34
33.54
90,461
-0.67(-1.95%)
May 11, 2022
35.49
36.38
34.10
34.21
109,075
-0.71(-2.02%)
May 10, 2022
35.87
36.04
34.06
34.92
97,916
+0.37(+1.06%)
May 09, 2022
35.72
36.15
34.33
34.55
167,357
-3.14(-8.33%)
May 06, 2022
38.25
38.45
36.98
37.69
79,525
-1.65(-4.21%)
May 05, 2022
41.49
41.60
38.23
39.34
146,250
-4.85(-10.98%)
May 04, 2022
41.50
44.46
40.77
44.19
120,014
+1.38(+3.23%)
May 03, 2022
42.62
43.01
42.30
42.81
39,317
+0.88(+2.11%)
May 02, 2022
41.54
42.31
40.43
41.93
112,090
-0.19(-0.45%)
Apr 29, 2022
43.86
44.54
42.08
42.12
96,315
+0.57(+1.38%)
Apr 28, 2022
41.08
41.74
39.71
41.54
97,476
+1.52(+3.81%)
Apr 27, 2022
39.33
40.64
39.33
40.02
89,865
+1.34(+3.48%)
Apr 26, 2022
40.56
40.59
38.68
38.68
54,576
-2.73(-6.59%)
Apr 25, 2022
40.16
41.48
39.93
41.40
84,904
-0.92(-2.18%)
Apr 22, 2022
43.69
44.43
42.25
42.32
74,456
-1.12(-2.58%)
Apr 21, 2022
45.96
46.23
43.15
43.44
83,817
-2.72(-5.89%)
Apr 20, 2022
47.07
47.07
45.83
46.16
92,470
-0.77(-1.64%)
Apr 19, 2022
46.16
46.99
45.59
46.93
76,458
-0.77(-1.62%)
Apr 18, 2022
47.46
48.24
46.98
47.70
36,549
-0.41(-0.86%)
Apr 14, 2022
49.28
49.33
48.09
48.12
39,972
-2.06(-4.10%)
Apr 13, 2022
49.03
50.29
49.02
50.17
23,497
+1.93(+3.99%)
Apr 12, 2022
49.83
49.97
48.09
48.25
33,258
-0.55(-1.14%)
Apr 11, 2022
49.32
49.78
48.65
48.80
27,852
-1.76(-3.49%)
Apr 08, 2022
50.89
51.28
50.48
50.56
20,603
+0.02(+0.05%)
Apr 07, 2022
50.87
51.15
49.71
50.54
46,704
-1.25(-2.41%)
Apr 06, 2022
52.69
52.83
50.87
51.79
46,170
-1.95(-3.62%)
Apr 05, 2022
56.31
56.31
53.52
53.74
50,644
-3.14(-5.52%)
Apr 04, 2022
56.15
57.16
55.70
56.88
82,622
+3.02(+5.60%)
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
.