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 (%)
Apr 30, 2020
51.43
51.98
49.68
49.93
14,202
-0.55(-1.09%)
Apr 29, 2020
47.47
50.95
47.47
50.48
8,644
+3.04(+6.41%)
Apr 28, 2020
46.21
48.15
46.21
47.44
10,264
+1.41(+3.06%)
Apr 27, 2020
45.57
46.18
44.66
46.03
14,810
-0.17(-0.37%)
Apr 24, 2020
46.69
47.65
45.61
46.20
9,367
-0.25(-0.53%)
Apr 23, 2020
43.57
46.92
43.57
46.45
42,215
+40.87(+733.42%)
Apr 22, 2020
5.417
5.600
5.417
5.573
42,437
+0.20(+3.76%)
Apr 21, 2020
5.123
5.408
5.123
5.371
61,097
+0.01(+0.17%)
Apr 20, 2020
5.316
5.527
5.013
5.362
253,543
+0.00(+0.00%)
Apr 17, 2020
5.224
5.371
5.178
5.362
128,089
+0.35(+6.96%)
Apr 16, 2020
5.022
5.187
5.013
5.013
105,361
-0.10(-1.97%)
Apr 15, 2020
5.169
5.169
4.949
5.114
81,217
-0.24(-4.46%)
Apr 14, 2020
5.233
5.389
5.220
5.353
38,336
+0.24(+4.67%)
Apr 13, 2020
5.325
5.325
5.050
5.114
61,545
+0.08(+1.64%)
Apr 09, 2020
4.958
5.325
4.820
5.031
161,745
+0.17(+3.40%)
Apr 08, 2020
4.728
4.929
4.710
4.866
45,422
+0.17(+3.72%)
Apr 07, 2020
4.774
4.985
4.658
4.692
78,023
+0.10(+2.20%)
Apr 06, 2020
4.526
4.728
4.503
4.591
102,400
+0.06(+1.42%)
Apr 03, 2020
4.930
4.930
4.223
4.526
40,191
-0.06(-1.40%)
Apr 02, 2020
4.379
4.884
4.361
4.591
84,076
+0.31(+7.30%)
Apr 01, 2020
4.480
4.480
4.214
4.278
48,798
-0.20(-4.51%)
Mar 31, 2020
4.343
4.572
4.157
4.480
221,914
+0.35(+8.55%)
Mar 30, 2020
3.764
4.164
3.672
4.127
1,580,472
-0.01(-0.32%)
Mar 27, 2020
4.499
4.499
4.131
4.141
124,386
-0.32(-7.11%)
Mar 26, 2020
4.517
4.701
4.324
4.457
95,681
+0.14(+3.30%)
Mar 25, 2020
3.957
4.545
3.957
4.315
159,101
+0.30(+7.55%)
Mar 24, 2020
4.196
4.278
3.985
4.012
126,914
+0.20(+5.30%)
Mar 23, 2020
4.144
4.213
3.767
3.810
309,907
-0.47(-11.00%)
Mar 20, 2020
3.836
4.743
3.836
4.281
111,304
+0.34(+8.70%)
Mar 19, 2020
3.185
4.153
3.185
3.939
231,610
+0.62(+18.56%)
Mar 18, 2020
3.862
4.007
2.800
3.322
315,694
-0.87(-20.82%)
Mar 17, 2020
4.512
4.587
4.195
4.195
269,716
-0.44(-9.43%)
Mar 16, 2020
4.709
4.841
4.547
4.632
275,901
-0.56(-10.73%)
Mar 13, 2020
4.906
5.236
4.829
5.189
84,675
+0.39(+8.02%)
Mar 12, 2020
5.231
5.315
4.786
4.803
227,619
-0.95(-16.52%)
Mar 11, 2020
5.702
5.951
5.625
5.754
132,575
-0.20(-3.31%)
Mar 10, 2020
5.968
6.010
5.227
5.951
229,535
+0.50(+9.11%)
Mar 09, 2020
6.182
6.336
5.450
5.454
413,563
-1.96(-26.44%)
Mar 06, 2020
7.817
7.817
7.338
7.415
230,199
-0.55(-6.88%)
Mar 05, 2020
8.066
8.066
7.886
7.963
52,867
-0.22(-2.72%)
Mar 04, 2020
8.280
8.365
8.134
8.185
92,672
-0.03(-0.31%)
Mar 03, 2020
8.365
8.490
8.091
8.211
65,092
-0.15(-1.84%)
Mar 02, 2020
8.280
8.519
8.143
8.365
51,493
+0.15(+1.77%)
Feb 28, 2020
8.048
8.220
7.824
8.220
367,899
-0.03(-0.31%)
Feb 27, 2020
8.545
8.545
8.048
8.245
912,112
-0.34(-3.99%)
Feb 26, 2020
8.776
8.845
8.588
8.588
191,198
-0.17(-1.96%)
Feb 25, 2020
9.256
9.290
8.751
8.759
139,001
-0.50(-5.41%)
Feb 24, 2020
9.333
9.333
9.132
9.260
222,313
-0.19(-2.00%)
Feb 21, 2020
9.504
9.504
9.371
9.449
122,866
-0.06(-0.67%)
Feb 20, 2020
9.530
9.622
9.513
9.513
32,306
-0.02(-0.18%)
Feb 19, 2020
9.607
9.607
9.521
9.530
49,673
-0.02(-0.18%)
Feb 18, 2020
9.513
9.547
9.504
9.547
24,850
+0.01(+0.13%)
Feb 14, 2020
9.547
9.564
9.494
9.534
59,681
-0.01(-0.13%)
Feb 13, 2020
9.658
9.658
9.524
9.547
83,780
-0.13(-1.33%)
Feb 12, 2020
9.658
9.675
9.610
9.675
45,781
+0.09(+0.98%)
Feb 11, 2020
9.572
9.581
9.521
9.581
67,739
+0.13(+1.36%)
Feb 10, 2020
9.564
9.607
9.444
9.453
133,403
-0.15(-1.60%)
Feb 07, 2020
9.650
9.658
9.579
9.607
88,996
-0.08(-0.80%)
Feb 06, 2020
9.804
9.804
9.675
9.684
36,513
-0.11(-1.14%)
Feb 05, 2020
9.769
9.898
9.761
9.795
105,159
+0.14(+1.42%)
Feb 04, 2020
9.624
9.770
9.624
9.658
106,655
+0.11(+1.17%)
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
.