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 (%)
Feb 29, 2016
7.892
8.050
7.892
7.994
30,646
+0.11(+1.36%)
Feb 26, 2016
8.056
8.089
7.836
7.887
23,768
+0.08(+1.08%)
Feb 25, 2016
7.740
7.839
7.610
7.802
23,168
-0.09(-1.14%)
Feb 24, 2016
7.610
7.898
7.385
7.892
91,466
+0.22(+2.87%)
Feb 23, 2016
7.999
8.039
7.671
7.672
13,428
-0.37(-4.56%)
Feb 22, 2016
7.627
8.058
7.627
8.039
22,177
+0.34(+4.47%)
Feb 19, 2016
7.949
7.949
7.588
7.695
19,718
-0.24(-2.99%)
Feb 18, 2016
8.056
8.056
7.841
7.932
60,353
-0.07(-0.85%)
Feb 17, 2016
7.773
8.106
7.705
7.999
73,936
+0.34(+4.49%)
Feb 16, 2016
7.469
7.678
7.328
7.655
41,520
+0.43(+6.01%)
Feb 12, 2016
7.092
7.221
7.221
7.221
34,236
+0.37(+5.35%)
Feb 11, 2016
7.047
7.136
6.731
6.855
78,639
-0.42(-5.81%)
Feb 10, 2016
7.289
7.406
7.233
7.278
20,401
-0.01(-0.08%)
Feb 09, 2016
7.520
7.520
7.132
7.283
34,424
-0.30(-4.01%)
Feb 08, 2016
8.264
8.264
7.544
7.588
36,162
-0.70(-8.44%)
Feb 05, 2016
8.292
8.535
8.262
8.287
28,760
-0.17(-2.07%)
Feb 04, 2016
8.422
8.681
8.422
8.462
12,396
+0.03(+0.33%)
Feb 03, 2016
8.332
8.433
8.078
8.433
14,418
+0.05(+0.54%)
Feb 02, 2016
8.478
8.478
8.236
8.388
23,516
-0.14(-1.59%)
Feb 01, 2016
8.676
8.676
8.377
8.524
45,234
-0.25(-2.87%)
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%)
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
.