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 (%)
May 31, 2016
10.63
10.82
10.62
10.72
18,910
+0.09(+0.82%)
May 27, 2016
10.52
10.63
10.63
10.63
96,705
-0.02(-0.16%)
May 26, 2016
10.88
10.88
10.63
10.65
23,847
-0.15(-1.39%)
May 25, 2016
10.82
10.88
10.77
10.80
17,685
+0.13(+1.19%)
May 24, 2016
10.72
10.75
10.66
10.67
6,921
-0.12(-1.07%)
May 23, 2016
10.81
10.85
10.70
10.79
19,090
-0.02(-0.21%)
May 20, 2016
10.69
10.84
10.57
10.81
44,448
+0.19(+1.80%)
May 19, 2016
10.43
10.67
10.38
10.62
17,176
+0.18(+1.71%)
May 18, 2016
10.57
10.63
10.43
10.44
219,887
-0.25(-2.38%)
May 17, 2016
10.60
10.77
10.54
10.69
14,768
+0.17(+1.65%)
May 16, 2016
10.31
10.52
10.31
10.52
12,976
+0.21(+2.08%)
May 13, 2016
10.23
10.41
10.23
10.31
13,922
-0.01(-0.06%)
May 12, 2016
10.21
10.31
10.21
10.31
16,324
+0.08(+0.73%)
May 11, 2016
10.12
10.31
10.02
10.24
20,131
+0.16(+1.55%)
May 10, 2016
10.05
10.14
10.04
10.08
14,884
+0.09(+0.87%)
May 09, 2016
10.12
10.12
9.833
9.994
79,896
-0.21(-2.10%)
May 06, 2016
10.19
10.23
10.19
10.21
20,539
+0.06(+0.57%)
May 05, 2016
10.15
10.30
10.13
10.15
31,265
+0.06(+0.57%)
May 04, 2016
10.12
10.15
9.977
10.09
23,013
+0.02(+0.17%)
May 03, 2016
10.06
10.08
9.957
10.08
59,386
-0.22(-2.11%)
May 02, 2016
10.38
10.44
10.21
10.29
22,671
-0.15(-1.47%)
Apr 29, 2016
10.47
10.51
10.31
10.45
13,822
+0.09(+0.84%)
Apr 28, 2016
10.58
10.58
10.36
10.36
23,114
-0.20(-1.91%)
Apr 27, 2016
10.44
10.63
10.38
10.56
45,968
+0.28(+2.69%)
Apr 26, 2016
10.20
10.31
10.17
10.28
28,188
+0.16(+1.56%)
Apr 25, 2016
10.28
10.28
10.13
10.13
14,533
-0.15(-1.42%)
Apr 22, 2016
10.17
10.37
10.17
10.27
48,006
+0.17(+1.72%)
Apr 21, 2016
9.983
10.12
9.983
10.10
33,959
+0.25(+2.52%)
Apr 20, 2016
9.705
9.948
9.683
9.850
61,183
+0.13(+1.38%)
Apr 19, 2016
9.434
9.723
9.434
9.715
29,592
+0.32(+3.37%)
Apr 18, 2016
9.139
9.399
8.960
9.399
35,364
+0.11(+1.18%)
Apr 15, 2016
9.382
9.434
9.256
9.289
35,524
-0.10(-1.04%)
Apr 14, 2016
9.463
9.463
9.341
9.386
18,114
-0.09(-0.99%)
Apr 13, 2016
9.451
9.523
9.393
9.480
31,435
+0.01(+0.12%)
Apr 12, 2016
9.124
9.474
9.115
9.468
22,608
+0.39(+4.33%)
Apr 11, 2016
9.174
9.191
9.041
9.075
13,948
+0.02(+0.26%)
Apr 08, 2016
9.104
9.139
9.000
9.052
50,930
+0.23(+2.62%)
Apr 07, 2016
8.688
8.880
8.688
8.821
28,665
-0.02(-0.20%)
Apr 06, 2016
8.672
8.838
8.653
8.838
16,439
+0.26(+3.03%)
Apr 05, 2016
8.607
8.627
8.538
8.578
20,133
-0.03(-0.34%)
Apr 04, 2016
8.676
8.728
8.561
8.607
24,759
-0.09(-1.00%)
Apr 01, 2016
8.730
8.850
8.671
8.694
53,978
-0.33(-3.65%)
Mar 31, 2016
8.896
9.046
8.896
9.023
69,764
+0.14(+1.56%)
Mar 30, 2016
8.925
9.038
8.804
8.885
23,254
+0.12(+1.39%)
Mar 29, 2016
8.613
8.763
8.497
8.763
24,672
+0.05(+0.61%)
Mar 28, 2016
8.827
8.850
8.703
8.710
17,017
-0.11(-1.26%)
Mar 24, 2016
8.532
8.821
8.821
8.821
38,405
-0.01(-0.13%)
Mar 23, 2016
9.278
9.278
8.833
8.833
71,452
-0.43(-4.62%)
Mar 22, 2016
9.087
9.278
9.054
9.260
23,001
+0.16(+1.71%)
Mar 21, 2016
9.318
9.318
9.025
9.104
98,026
-0.17(-1.88%)
Mar 18, 2016
9.302
9.409
9.189
9.279
24,616
+0.06(+0.61%)
Mar 17, 2016
8.913
9.268
8.913
9.223
51,280
+0.29(+3.28%)
Mar 16, 2016
8.591
8.946
8.591
8.929
32,918
+0.39(+4.55%)
Mar 15, 2016
8.526
8.540
8.351
8.540
35,206
-0.11(-1.30%)
Mar 14, 2016
8.625
8.681
8.473
8.653
42,901
-0.01(-0.07%)
Mar 11, 2016
8.621
8.704
8.546
8.659
112,201
+0.11(+1.25%)
Mar 10, 2016
8.772
8.772
8.456
8.552
155,247
-0.14(-1.56%)
Mar 09, 2016
8.569
8.693
8.504
8.687
27,135
+0.18(+2.12%)
Mar 08, 2016
8.986
8.986
8.492
8.507
32,521
-0.44(-4.88%)
Mar 07, 2016
8.563
8.944
8.557
8.944
31,976
+0.36(+4.17%)
Mar 04, 2016
8.557
8.651
8.467
8.586
57,524
+0.03(+0.40%)
Mar 03, 2016
8.129
8.625
8.129
8.552
98,309
+0.30(+3.69%)
Mar 02, 2016
8.033
8.253
7.965
8.247
93,105
+0.20(+2.52%)
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
.