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 (%)
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%)
Nov 02, 2015
12.75
12.98
12.75
12.89
43,293
+0.09(+0.68%)
Oct 30, 2015
12.75
12.88
12.60
12.81
45,797
+0.06(+0.48%)
Oct 29, 2015
12.59
12.75
12.59
12.75
45,986
+0.21(+1.67%)
Oct 28, 2015
12.23
12.62
12.23
12.54
19,928
+0.32(+2.66%)
Oct 27, 2015
12.35
12.40
12.15
12.21
24,085
-0.30(-2.38%)
Oct 26, 2015
12.68
12.68
12.50
12.51
57,003
-0.19(-1.46%)
Oct 23, 2015
12.88
12.88
12.65
12.70
29,271
-0.13(-1.03%)
Oct 22, 2015
12.96
12.96
12.69
12.83
49,463
-0.16(-1.20%)
Oct 21, 2015
12.93
13.09
12.92
12.98
12,688
-0.11(-0.87%)
Oct 20, 2015
13.06
13.10
12.99
13.10
106,022
+0.07(+0.55%)
Oct 19, 2015
13.21
13.21
12.96
13.03
13,016
-0.18(-1.38%)
Oct 16, 2015
13.04
13.25
13.04
13.21
22,544
+0.09(+0.71%)
Oct 15, 2015
13.03
13.15
12.86
13.11
35,293
+0.12(+0.93%)
Oct 14, 2015
12.93
12.99
12.87
12.99
9,053
+0.15(+1.18%)
Oct 13, 2015
13.07
13.08
12.84
12.84
12,943
-0.22(-1.66%)
Oct 12, 2015
13.33
13.33
13.04
13.06
35,521
-0.20(-1.53%)
Oct 09, 2015
13.41
13.47
13.25
13.26
31,842
-0.05(-0.41%)
Oct 08, 2015
12.98
13.35
12.98
13.32
20,166
+0.29(+2.22%)
Oct 07, 2015
13.08
13.18
12.95
13.03
27,839
+0.13(+1.04%)
Oct 06, 2015
12.71
13.03
12.70
12.89
26,720
+0.21(+1.68%)
Oct 05, 2015
12.54
12.69
12.54
12.68
25,650
+0.35(+2.85%)
Oct 02, 2015
11.88
12.37
11.88
12.33
15,636
+0.37(+3.12%)
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
.