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
Zacks MLP High Income ETF Direxion
(NY:
ZMLP
)
N/A
UNCHANGED
Last Price
Updated:
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, 2016
8.839
8.913
8.710
8.776
91,632
+0.10(+1.15%)
Jan 28, 2016
8.670
8.844
8.512
8.676
22,587
+0.23(+2.67%)
Jan 27, 2016
8.456
8.557
8.278
8.450
43,416
-0.03(-0.33%)
Jan 26, 2016
8.450
8.526
8.118
8.478
42,864
+0.22(+2.66%)
Jan 25, 2016
8.298
8.659
8.236
8.259
32,460
-0.19(-2.20%)
Jan 22, 2016
7.808
8.507
7.808
8.445
37,424
+0.81(+10.55%)
Jan 21, 2016
7.300
7.724
7.288
7.639
27,779
+0.42(+5.78%)
Jan 20, 2016
7.486
7.492
6.844
7.221
68,731
-0.37(-4.90%)
Jan 19, 2016
8.095
8.247
7.503
7.593
83,586
-0.51(-6.26%)
Jan 15, 2016
8.230
8.101
8.101
8.101
35,655
-0.41(-4.77%)
Jan 14, 2016
8.168
8.533
8.037
8.507
56,890
+0.36(+4.36%)
Jan 13, 2016
8.653
8.749
8.073
8.152
53,023
-0.45(-5.24%)
Jan 12, 2016
8.901
9.086
8.247
8.602
517,001
-0.11(-1.29%)
Jan 11, 2016
9.121
9.127
8.636
8.715
106,367
-0.44(-4.80%)
Jan 08, 2016
9.087
9.335
9.020
9.155
86,279
+0.17(+1.88%)
Jan 07, 2016
9.048
9.307
8.975
8.986
52,582
-0.37(-3.92%)
Jan 06, 2016
9.583
9.668
9.352
9.352
24,832
-0.46(-4.71%)
Jan 05, 2016
9.871
9.877
9.707
9.815
88,500
-0.02(-0.23%)
Jan 04, 2016
9.854
9.865
9.640
9.837
64,288
+0.03(+0.34%)
Dec 31, 2015
9.442
9.803
9.803
9.803
65,279
+0.38(+4.07%)
Dec 30, 2015
9.409
9.493
9.301
9.420
83,843
-0.04(-0.42%)
Dec 29, 2015
9.831
9.831
9.403
9.459
71,704
-0.08(-0.89%)
Dec 28, 2015
9.597
9.640
9.499
9.544
58,366
-0.25(-2.59%)
Dec 24, 2015
9.927
9.798
9.798
9.798
81,422
-0.04(-0.40%)
Dec 23, 2015
9.364
9.854
9.364
9.837
1,040,495
+0.48(+5.12%)
Dec 22, 2015
8.896
9.459
8.817
9.358
107,243
+0.58(+6.55%)
Dec 21, 2015
8.525
8.816
8.393
8.783
109,883
+0.29(+3.43%)
Dec 18, 2015
8.580
8.711
8.459
8.492
120,989
+0.07(+0.78%)
Dec 17, 2015
8.931
8.931
8.376
8.426
114,614
-0.59(-6.58%)
Dec 16, 2015
8.937
9.096
8.832
9.019
53,309
+0.14(+1.61%)
Dec 15, 2015
9.069
9.080
8.818
8.876
69,839
-0.01(-0.06%)
Dec 14, 2015
9.239
9.239
8.771
8.882
62,116
-0.35(-3.81%)
Dec 11, 2015
9.492
9.640
9.135
9.234
118,922
-0.46(-4.71%)
Dec 10, 2015
10.02
10.09
9.690
9.690
93,712
-0.33(-3.29%)
Dec 09, 2015
9.464
10.06
9.464
10.02
97,422
+0.56(+5.87%)
Dec 08, 2015
9.091
9.657
9.069
9.464
309,566
+0.04(+0.47%)
Dec 07, 2015
10.09
10.09
9.173
9.420
194,682
-0.72(-7.10%)
Dec 04, 2015
10.58
10.58
10.12
10.14
94,340
-0.44(-4.16%)
Dec 03, 2015
10.92
10.92
10.47
10.58
472,649
-0.29(-2.67%)
Dec 02, 2015
11.23
11.23
10.78
10.87
153,363
-0.35(-3.13%)
Dec 01, 2015
11.50
11.53
11.15
11.22
70,621
-0.21(-1.83%)
Nov 30, 2015
11.39
11.52
11.36
11.43
72,212
-0.01(-0.10%)
Nov 27, 2015
11.42
11.46
11.33
11.44
25,406
+0.03(+0.29%)
Nov 25, 2015
11.36
11.41
11.41
11.41
105,528
+0.04(+0.39%)
Nov 24, 2015
11.28
11.59
11.28
11.37
127,321
+0.04(+0.33%)
Nov 23, 2015
11.33
11.49
11.29
11.33
55,860
-0.10(-0.86%)
Nov 20, 2015
11.65
11.66
11.37
11.43
34,988
-0.23(-1.93%)
Nov 19, 2015
11.84
11.84
11.62
11.65
208,201
-0.18(-1.53%)
Nov 18, 2015
11.81
11.89
11.67
11.83
313,314
+0.13(+1.13%)
Nov 17, 2015
11.90
11.91
11.66
11.70
315,696
-0.20(-1.66%)
Nov 16, 2015
11.89
11.90
11.66
11.90
209,704
+0.30(+2.56%)
Nov 13, 2015
11.56
11.62
11.38
11.60
133,231
+0.08(+0.67%)
Nov 12, 2015
11.78
11.78
11.51
11.53
82,952
-0.32(-2.69%)
Nov 11, 2015
12.04
12.12
11.76
11.84
20,661
-0.19(-1.60%)
Nov 10, 2015
12.04
12.20
12.04
12.04
12,794
-0.09(-0.73%)
Nov 09, 2015
12.19
12.35
12.12
12.12
19,277
-0.21(-1.70%)
Nov 06, 2015
12.43
12.53
12.33
12.33
21,620
-0.16(-1.28%)
Nov 05, 2015
12.62
12.71
12.48
12.49
74,195
-0.25(-1.97%)
Nov 04, 2015
13.11
13.11
12.67
12.75
26,431
-0.34(-2.60%)
Nov 03, 2015
13.04
13.09
12.93
13.09
36,738
+0.19(+1.49%)
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
.