Direxion Emerging Markets Bear 3X Shares Historical Stock Prices

(ETF)
EDZ 
$28.8
*  
0.46
1.62%
Get EDZ Alerts
*Delayed - data as of Jul. 25, 2014 15:19 ET  -  Find a broker to begin trading EDZ now


Community Rating:
View:    EDZ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
15:19  28.77  28.897  28.56  28.80 588,670
07/24/2014 28.53 28.66 28.2367 28.34 434,934
07/23/2014 28.53 28.87 28.53 28.71 280,751
07/22/2014 28.65 28.81 28.56 28.75 932,877
07/21/2014 30.33 30.39 29.4315 29.63 998,391
07/18/2014 30.09 30.36 29.69 29.91 987,063
07/17/2014 30.34 31.51 30.16 31.32 931,480
07/16/2014 29.48 29.8345 29.381 29.64 364,492
07/15/2014 29.76 30.35 29.7 29.95 805,892
07/14/2014 30.09 30.2 29.85 29.86 495,954
07/11/2014 30.85 30.91 30.44 30.59 345,756
07/10/2014 31.29 31.53 30.4699 30.52 916,414
07/09/2014 30.48 30.56 29.91 30.01 532,992
07/08/2014 30.16 30.71 30.1501 30.5 399,694
07/07/2014 30.23 30.44 30.08 30.1 805,939
07/03/2014 30.79 30.84 30.01 30.14 284,378
07/02/2014 30.82 30.84 30.56 30.61 1,078,858
07/01/2014 31.41 31.42 31.0801 31.16 1,180,069
06/30/2014 31.8 32.15 31.74 32.1 1,413,676
06/27/2014 32.12 32.34 31.75 31.8 873,393
06/26/2014 31.97 32.39 31.93 32.04 1,136,395
06/25/2014 32.37 32.61 32.1 32.18 1,245,659
06/24/2014 32.07 32.56 31.4 32.4 1,828,964
06/23/2014 32.16 32.66 32.15 32.39 731,120
06/20/2014 32.22 32.47 32.07 32.16 783,660
06/19/2014 31.68 32.22 31.54 31.92 1,395,501
06/18/2014 32.73 33.01 31.35 31.37 1,639,782
06/17/2014 32.59 32.89 32.435 32.44 869,280
06/16/2014 32.31 32.8 32.3 32.54 1,102,277
06/13/2014 32.4 32.63 32 32.13 423,398
06/12/2014 31.59 32.44 31.46 32.14 1,598,241
06/11/2014 31.94 31.94 31.51 31.7 969,913
06/10/2014 31.79 31.87 31.29 31.36 924,248
06/09/2014 32.27 32.3233 31.74 31.86 928,218
06/06/2014 32.39 32.55 31.99 32.24 1,083,337
06/05/2014 33.4 33.78 33.07 33.23 674,647
06/04/2014 34.38 34.59 34.13 34.28 481,212
06/03/2014 34.28 34.28 33.45 33.75 496,818
06/02/2014 34.2 34.3601 33.99 34.28 530,851
05/30/2014 33.83 34.84 33.83 34.64 1,250,732
05/29/2014 33.31 33.57 33.17 33.35 414,005
05/28/2014 33.68 33.99 33.35 33.63 468,802
05/27/2014 33.75 34.49 33.58 34.1 786,491
05/23/2014 33.3 33.36 32.98 33.32 436,673
05/22/2014 33.42 33.56 33.15 33.21 389,694
05/21/2014 34.08 34.16 33.82 33.88 477,864
05/20/2014 34.26 34.93 33.98 34.68 640,687
05/19/2014 33.95 34.08 33.71 33.86 332,872
05/16/2014 34.37 34.65 33.7199 33.87 726,115
05/15/2014 34.48 35.61 34.48 35.2 956,640
05/14/2014 34.5 34.59 33.95 34.25 1,572,208
05/13/2014 35.22 35.39 34.5901 35 870,537
05/12/2014 35.73 36.13 35.36 35.44 772,398
05/09/2014 37.05 37.47 36.774 37.31 1,405,508
05/08/2014 36.59 37.13 36.23 37.1 2,628,973
05/07/2014 37.82 37.99 36.85 36.88 1,814,974
05/06/2014 37.91 37.95 36.82 37.5 2,538,024
05/05/2014 38.16 38.49 37.91 37.97 1,808,489
05/02/2014 38.21 38.3 37.06 37.39 1,207,967
05/01/2014 38.35 38.8399 37.77 37.94 368,814
04/30/2014 38.83 38.89 38.16 38.22 547,052
04/29/2014 38.38 38.38 37.48 37.96 787,668
04/28/2014 39.54 40.05 38.67 39.13 535,619
04/25/2014 39.53 40.4 39.53 39.66 864,816
04/24/2014 38.11 39.09 38.09 38.09 374,727
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?