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
)
8.970
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 21, 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 29, 2021
8.629
8.912
8.553
8.818
852,095
+0.66(+8.13%)
Jan 28, 2021
8.411
8.449
8.099
8.155
462,464
-0.23(-2.71%)
Jan 27, 2021
8.222
8.383
8.117
8.383
458,243
+0.65(+8.46%)
Jan 26, 2021
7.739
7.843
7.691
7.729
143,270
+0.15(+2.00%)
Jan 25, 2021
7.473
7.776
7.445
7.578
262,691
-0.18(-2.32%)
Jan 22, 2021
7.833
7.871
7.682
7.758
362,544
+0.22(+2.89%)
Jan 21, 2021
7.483
7.615
7.483
7.540
142,621
-0.07(-0.87%)
Jan 20, 2021
7.606
7.691
7.563
7.606
334,012
-0.40(-4.97%)
Jan 19, 2021
7.909
8.042
7.881
8.004
230,686
-0.42(-4.95%)
Jan 15, 2021
8.316
8.468
8.278
8.421
134,713
+0.34(+4.22%)
Jan 14, 2021
8.051
8.099
7.909
8.080
207,695
-0.22(-2.63%)
Jan 13, 2021
8.307
8.440
8.184
8.297
109,096
-0.06(-0.68%)
Jan 12, 2021
8.468
8.515
8.316
8.354
128,304
-0.26(-2.97%)
Jan 11, 2021
8.638
8.638
8.504
8.610
161,663
+0.27(+3.30%)
Jan 08, 2021
8.544
8.673
8.288
8.335
378,697
-0.67(-7.42%)
Jan 07, 2021
9.093
9.240
9.003
9.003
106,160
-0.26(-2.81%)
Jan 06, 2021
9.273
9.320
8.942
9.264
274,108
+0.19(+2.09%)
Jan 05, 2021
9.453
9.453
9.036
9.074
356,165
-0.65(-6.72%)
Jan 04, 2021
9.406
9.822
9.283
9.728
399,089
-0.19(-1.91%)
Dec 31, 2020
9.917
9.917
9.917
223,880
+0.02(+0.19%)
Dec 30, 2020
9.964
9.964
9.803
9.898
223,880
-0.45(-4.30%)
Dec 29, 2020
10.52
10.52
10.30
10.34
261,180
-0.43(-3.96%)
Dec 28, 2020
10.73
10.86
10.69
10.77
92,779
-0.10(-0.96%)
Dec 24, 2020
10.82
11.05
10.78
10.87
154,244
+0.14(+1.32%)
Dec 23, 2020
10.78
10.82
10.68
10.73
99,084
-0.34(-3.08%)
Dec 22, 2020
10.92
11.14
10.90
11.07
140,757
+0.25(+2.27%)
Dec 21, 2020
11.04
11.08
10.70
10.83
163,946
+0.39(+3.72%)
Dec 18, 2020
10.42
10.49
10.36
10.44
165,963
+0.10(+1.01%)
Dec 17, 2020
10.33
10.44
10.32
10.33
110,604
-0.22(-2.06%)
Dec 16, 2020
10.66
10.69
10.51
10.55
98,857
-0.13(-1.24%)
Dec 15, 2020
10.88
11.00
10.68
10.68
95,258
-0.33(-3.01%)
Dec 14, 2020
10.80
11.08
10.80
11.02
177,707
+0.15(+1.40%)
Dec 11, 2020
10.88
10.95
10.80
10.86
177,365
+0.18(+1.68%)
Dec 10, 2020
11.14
11.14
10.64
10.68
200,776
-0.44(-3.92%)
Dec 09, 2020
10.74
11.23
10.74
11.12
316,640
+0.30(+2.80%)
Dec 08, 2020
10.85
10.97
10.82
10.82
77,582
-0.08(-0.69%)
Dec 07, 2020
10.88
10.95
10.75
10.89
171,354
+0.07(+0.61%)
Dec 04, 2020
10.94
10.97
10.82
10.83
240,710
-0.36(-3.22%)
Dec 03, 2020
11.26
11.26
11.02
11.19
201,137
-0.40(-3.43%)
Dec 02, 2020
11.70
11.80
11.51
11.58
144,937
-0.06(-0.49%)
Dec 01, 2020
11.69
11.89
11.50
11.64
224,607
-0.36(-3.00%)
Nov 30, 2020
11.95
12.37
11.95
12.00
207,450
+0.53(+4.62%)
Nov 27, 2020
11.54
11.55
11.37
11.47
56,693
-0.34(-2.89%)
Nov 25, 2020
11.94
12.01
11.77
11.81
182,750
+0.21(+1.80%)
Nov 24, 2020
11.77
11.97
11.59
11.60
193,133
-0.50(-4.15%)
Nov 23, 2020
11.82
12.18
11.79
12.11
127,655
-0.11(-0.93%)
Nov 20, 2020
12.34
12.34
12.10
12.22
179,371
-0.21(-1.68%)
Nov 19, 2020
12.65
12.70
12.36
12.43
202,421
-0.03(-0.23%)
Nov 18, 2020
12.16
12.49
12.16
12.46
106,211
+0.10(+0.84%)
Nov 17, 2020
12.52
12.56
12.25
12.35
160,603
+0.04(+0.31%)
Nov 16, 2020
12.38
12.42
12.17
12.31
150,758
-0.48(-3.78%)
Nov 13, 2020
12.82
13.04
12.75
12.80
158,890
-0.50(-3.77%)
Nov 12, 2020
12.97
13.41
12.82
13.30
254,796
+0.19(+1.44%)
Nov 11, 2020
13.33
13.37
12.99
13.11
215,176
-0.18(-1.35%)
Nov 10, 2020
13.00
13.45
12.99
13.29
183,994
+0.45(+3.54%)
Nov 09, 2020
11.81
12.87
11.81
12.83
205,330
-0.30(-2.31%)
Nov 06, 2020
13.38
13.45
13.00
13.14
173,565
-0.16(-1.21%)
Nov 05, 2020
13.30
13.67
13.14
13.30
280,246
-0.73(-5.20%)
Nov 04, 2020
14.85
14.96
13.88
14.03
384,261
-1.52(-9.80%)
Nov 03, 2020
15.64
15.80
15.39
15.55
152,746
-0.15(-0.97%)
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
.