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, 2019
10.19
10.27
10.16
10.26
67,039
+0.04(+0.42%)
Dec 30, 2019
10.33
10.36
10.20
10.21
38,561
-0.12(-1.16%)
Dec 27, 2019
10.49
10.49
10.28
10.33
61,082
-0.14(-1.30%)
Dec 26, 2019
10.30
10.47
10.30
10.47
46,045
+0.18(+1.74%)
Dec 24, 2019
10.29
10.31
10.23
10.29
78,952
+0.03(+0.29%)
Dec 23, 2019
10.18
10.27
10.16
10.26
40,919
+0.07(+0.71%)
Dec 20, 2019
10.19
10.23
10.15
10.19
52,150
+0.01(+0.14%)
Dec 19, 2019
10.18
10.31
10.14
10.17
50,237
-0.03(-0.31%)
Dec 18, 2019
10.02
10.21
10.02
10.21
95,462
+0.16(+1.57%)
Dec 17, 2019
9.982
10.16
9.982
10.05
80,420
+0.09(+0.90%)
Dec 16, 2019
9.858
9.968
9.853
9.958
41,145
+0.13(+1.28%)
Dec 13, 2019
9.882
9.891
9.750
9.833
57,100
-0.02(-0.17%)
Dec 12, 2019
9.874
9.957
9.849
9.849
18,724
-0.02(-0.25%)
Dec 11, 2019
9.940
9.940
9.833
9.874
25,798
+0.01(+0.07%)
Dec 10, 2019
9.684
9.891
9.684
9.867
89,874
+0.18(+1.90%)
Dec 09, 2019
9.477
9.692
9.477
9.684
102,770
+0.20(+2.10%)
Dec 06, 2019
9.435
9.518
9.435
9.485
12,916
+0.07(+0.70%)
Dec 05, 2019
9.468
9.468
9.419
9.419
36,628
-0.05(-0.52%)
Dec 04, 2019
9.443
9.468
9.410
9.468
131,541
+0.07(+0.70%)
Dec 03, 2019
9.443
9.472
9.369
9.402
53,270
-0.04(-0.44%)
Dec 02, 2019
9.601
9.601
9.443
9.443
38,092
-0.15(-1.54%)
Nov 29, 2019
9.576
9.626
9.553
9.591
12,554
-0.03(-0.36%)
Nov 27, 2019
9.617
9.626
9.501
9.626
52,029
+0.01(+0.13%)
Nov 26, 2019
9.775
9.775
9.600
9.613
58,151
-0.14(-1.44%)
Nov 25, 2019
9.692
9.758
9.692
9.754
20,173
+0.06(+0.64%)
Nov 22, 2019
9.659
9.732
9.659
9.692
23,178
+0.04(+0.36%)
Nov 21, 2019
9.593
9.657
9.485
9.657
50,315
+0.13(+1.37%)
Nov 20, 2019
9.510
9.576
9.460
9.526
119,674
+0.03(+0.35%)
Nov 19, 2019
9.650
9.650
9.493
9.493
146,510
-0.16(-1.63%)
Nov 18, 2019
9.841
9.841
9.634
9.650
156,650
-0.21(-2.10%)
Nov 15, 2019
9.766
9.874
9.766
9.858
23,540
+0.12(+1.19%)
Nov 14, 2019
9.858
9.858
9.742
9.742
40,102
-0.09(-0.93%)
Nov 13, 2019
9.808
9.922
9.808
9.833
50,857
-0.02(-0.25%)
Nov 12, 2019
9.891
9.966
9.858
9.858
33,121
-0.03(-0.34%)
Nov 11, 2019
9.940
9.940
9.874
9.891
64,066
-0.08(-0.83%)
Nov 08, 2019
9.974
9.974
9.882
9.974
120,960
-0.04(-0.40%)
Nov 07, 2019
10.14
10.16
9.916
10.01
147,640
-0.08(-0.83%)
Nov 06, 2019
10.15
10.17
10.08
10.10
21,158
-0.06(-0.57%)
Nov 05, 2019
10.31
10.31
10.08
10.16
102,401
-0.07(-0.65%)
Nov 04, 2019
10.26
10.30
10.22
10.22
24,687
+0.08(+0.82%)
Nov 01, 2019
10.09
10.16
10.09
10.14
25,954
+0.10(+0.99%)
Oct 31, 2019
10.05
10.05
9.940
10.04
48,512
-0.01(-0.08%)
Oct 30, 2019
10.06
10.06
9.990
10.05
18,229
+0.01(+0.08%)
Oct 29, 2019
10.06
10.11
10.04
10.04
12,953
-0.03(-0.33%)
Oct 28, 2019
10.21
10.26
10.07
10.07
39,832
-0.11(-1.06%)
Oct 25, 2019
10.19
10.23
10.17
10.18
21,246
-0.01(-0.08%)
Oct 24, 2019
10.23
10.23
10.14
10.19
38,239
-0.03(-0.32%)
Oct 23, 2019
10.21
10.26
10.17
10.22
18,794
+0.02(+0.23%)
Oct 22, 2019
10.13
10.30
10.13
10.20
27,627
+0.08(+0.75%)
Oct 21, 2019
10.10
10.16
10.10
10.12
32,624
+0.04(+0.41%)
Oct 18, 2019
10.02
10.13
10.02
10.08
11,830
+0.05(+0.50%)
Oct 17, 2019
10.08
10.10
10.03
10.03
18,653
-0.02(-0.17%)
Oct 16, 2019
10.06
10.12
10.05
10.05
13,892
-0.02(-0.25%)
Oct 15, 2019
10.06
10.14
10.05
10.07
23,860
+0.02(+0.17%)
Oct 14, 2019
10.09
10.09
10.02
10.06
57,375
-0.07(-0.74%)
Oct 11, 2019
10.12
10.18
10.10
10.13
33,197
+0.02(+0.25%)
Oct 10, 2019
10.09
10.14
10.09
10.11
13,583
+0.04(+0.41%)
Oct 09, 2019
10.19
10.22
10.06
10.06
15,610
-0.08(-0.82%)
Oct 08, 2019
10.17
10.17
10.11
10.15
7,240
-0.08(-0.81%)
Oct 07, 2019
10.30
10.32
10.23
10.23
66,825
-0.07(-0.72%)
Oct 04, 2019
10.29
10.32
10.27
10.30
10,381
+0.05(+0.48%)
Oct 03, 2019
10.16
10.26
10.11
10.26
25,899
+0.09(+0.90%)
Oct 02, 2019
10.28
10.28
10.15
10.16
78,941
-0.15(-1.45%)
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
.