EDZ Historical Prices | Direxion Emerging Markets Bear Stock

Dow

0.06% Nasdaq

0.01%

Direxion Daily Emrg Mkts Bear 3X Shares (EDZ)

-NYSEArca

49.31 1.21(2.52%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	49.35	50.14	49.28	49.31	395,400	49.31
May 23, 2013	49.31	50.03	47.99	48.10	635,200	48.10
May 22, 2013	45.16	47.55	43.97	47.12	735,900	47.12
May 21, 2013	45.51	46.44	44.94	45.50	618,800	45.50
May 20, 2013	45.66	46.08	45.17	45.25	115,700	45.25
May 17, 2013	45.97	46.22	45.48	45.57	194,400	45.57
May 16, 2013	45.87	46.31	45.33	46.26	215,700	46.26
May 15, 2013	46.13	46.52	45.59	45.68	347,200	45.68
May 14, 2013	46.00	46.16	45.30	45.75	545,900	45.75
May 13, 2013	46.00	46.60	45.95	46.44	347,700	46.44
May 10, 2013	45.15	45.86	44.97	45.16	415,700	45.16
May 9, 2013	43.50	44.90	43.42	44.33	1,015,600	44.33
May 8, 2013	43.82	43.86	43.20	43.35	326,700	43.35
May 7, 2013	44.75	45.15	44.10	44.27	290,800	44.27
May 6, 2013	45.45	45.89	45.21	45.27	719,500	45.27
May 3, 2013	45.85	46.00	44.69	45.45	679,600	45.45
May 2, 2013	47.20	47.55	46.60	46.66	287,400	46.66
May 1, 2013	46.49	48.24	46.49	47.86	366,800	47.86
Apr 30, 2013	47.83	48.50	45.94	46.37	624,300	46.37
Apr 29, 2013	48.59	49.22	47.90	48.27	241,300	48.27
Apr 26, 2013	49.19	50.41	49.08	49.97	203,900	49.97
Apr 25, 2013	48.99	49.27	47.98	48.59	244,800	48.59
Apr 24, 2013	50.38	50.47	49.27	49.84	191,200	49.84
Apr 23, 2013	51.71	52.00	50.39	50.81	285,400	50.81
Apr 22, 2013	51.72	52.80	51.50	51.52	209,800	51.52
Apr 19, 2013	52.42	52.91	51.91	52.30	272,000	52.30
Apr 18, 2013	53.68	55.30	53.57	54.64	335,200	54.64
Apr 17, 2013	53.55	55.68	53.47	54.66	658,800	54.66
Apr 16, 2013	52.12	53.50	51.82	52.06	477,400	52.06
Apr 15, 2013	53.23	55.74	53.16	55.69	773,500	55.69
Apr 12, 2013	51.24	52.99	51.01	51.78	642,300	51.78
Apr 11, 2013	49.40	50.03	49.20	49.54	165,700	49.54
Apr 10, 2013	50.07	50.18	48.61	49.71	463,900	49.71
Apr 9, 2013	52.50	52.86	50.12	51.07	329,900	51.07
Apr 8, 2013	53.70	54.04	52.54	52.62	449,000	52.62
Apr 5, 2013	55.30	55.61	52.44	52.91	792,400	52.91
Apr 4, 2013	52.40	53.54	52.05	52.57	505,200	52.57
Apr 3, 2013	50.68	52.50	50.39	52.10	505,400	52.10
Apr 2, 2013	49.71	50.64	49.65	50.45	556,100	50.45
Apr 2, 2013	1: 5 Stock Split
Apr 1, 2013	9.82	10.16	9.81	10.08	45,300	50.40
Mar 28, 2013	9.94	9.98	9.78	9.80	102,300	49.00
Mar 27, 2013	10.16	10.23	9.83	9.85	170,200	49.25
Mar 26, 2013	10.14	10.15	9.94	9.98	166,600	49.90
Mar 25, 2013	10.16	10.53	10.13	10.36	143,100	51.80
Mar 22, 2013	10.43	10.49	10.34	10.37	105,200	51.85
Mar 21, 2013	10.34	10.53	10.27	10.47	161,800	52.35
Mar 20, 2013	10.11	10.21	10.06	10.20	159,700	51.00
Mar 19, 2013	10.11	10.56	10.11	10.35	345,800	51.75
Mar 18, 2013	10.15	10.19	9.99	10.16	188,700	50.80
Mar 15, 2013	9.70	9.85	9.69	9.83	129,800	49.15
Mar 14, 2013	9.60	9.60	9.48	9.54	178,600	47.70
Mar 13, 2013	9.46	9.70	9.46	9.70	115,000	48.50
Mar 12, 2013	9.24	9.48	9.22	9.40	241,100	47.00
Mar 11, 2013	9.09	9.20	9.09	9.14	76,800	45.70
Mar 8, 2013	9.04	9.15	8.90	9.00	164,800	45.00
Mar 7, 2013	9.29	9.31	9.17	9.19	110,800	45.95
Mar 6, 2013	9.29	9.38	9.24	9.26	132,000	46.30
Mar 5, 2013	9.47	9.49	9.35	9.44	174,900	47.20
Mar 4, 2013	9.84	9.94	9.74	9.76	212,700	48.80
Mar 1, 2013	9.68	9.79	9.48	9.48	184,200	47.40
Feb 28, 2013	9.46	9.61	9.40	9.61	186,900	48.05
Feb 27, 2013	9.76	9.77	9.42	9.44	144,000	47.20
Feb 26, 2013	9.76	9.96	9.69	9.77	262,200	48.85
Feb 25, 2013	9.34	10.01	9.29	9.94	231,400	49.70
Feb 22, 2013	9.50	9.67	9.48	9.55	88,400	47.75
Feb 21, 2013	9.53	9.82	9.51	9.69	365,000	48.45
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On EDZ

Quotes

Charts

News & Info

ETF

Analyst

Direxion Daily Emrg Mkts Bear 3X Shares (EDZ)