Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 11.84 12.08 11.82 11.96 155,885 +0.17(+1.48%)
Sep 30, 2015 11.57 11.81 11.26 11.78 672,476 +0.64(+5.76%)
Sep 29, 2015 11.74 11.83 11.10 11.14 193,691 -0.56(-4.75%)
Sep 28, 2015 12.30 12.34 11.66 11.70 127,436 -0.66(-5.34%)
Sep 25, 2015 12.43 12.60 12.30 12.36 58,122 -0.05(-0.42%)
Sep 24, 2015 12.50 12.65 12.22 12.41 64,030 -0.16(-1.24%)
Sep 23, 2015 12.95 12.95 12.56 12.56 101,836 -0.32(-2.47%)
Sep 22, 2015 13.28 13.38 12.84 12.88 214,440 -0.16(-1.26%)
Sep 21, 2015 13.76 13.76 12.97 13.05 151,185 +0.08(+0.58%)
Sep 18, 2015 12.98 13.34 12.90 12.97 32,694 -0.13(-0.98%)
Sep 17, 2015 13.07 13.38 12.98 13.10 13,615 +0.11(+0.82%)
Sep 16, 2015 12.92 12.99 12.86 12.99 15,819 +0.25(+1.98%)
Sep 15, 2015 12.83 12.83 12.72 12.74 24,728 +0.01(+0.08%)
Sep 14, 2015 12.80 12.82 12.69 12.73 54,229 -0.02(-0.17%)
Sep 11, 2015 12.90 12.90 12.69 12.75 63,760 -0.28(-2.18%)
Sep 10, 2015 13.06 13.06 12.93 13.04 38,690 -0.02(-0.12%)
Sep 09, 2015 13.41 13.41 13.05 13.05 33,749 -0.15(-1.15%)
Sep 08, 2015 13.25 13.37 13.21 13.21 27,453 -0.06(-0.42%)
Sep 04, 2015 13.32 13.26 13.26 13.26 42,957 -0.12(-0.92%)
Sep 03, 2015 13.59 13.59 13.35 13.39 30,036 +0.07(+0.52%)
Sep 02, 2015 13.59 13.59 13.14 13.32 86,526 -0.01(-0.10%)
Sep 01, 2015 13.65 13.65 13.31 13.33 32,151 -0.34(-2.49%)
Aug 31, 2015 13.62 13.73 13.28 13.67 48,734 +0.03(+0.24%)
Aug 28, 2015 13.28 13.71 13.28 13.64 398,832 +0.33(+2.49%)
Aug 27, 2015 13.60 13.60 13.04 13.30 48,279 +0.52(+4.11%)
Aug 26, 2015 12.64 12.78 12.54 12.78 29,291 +0.19(+1.53%)
Aug 25, 2015 12.77 12.82 12.56 12.59 65,734 +0.34(+2.75%)
Aug 24, 2015 12.16 12.68 11.23 12.25 110,767 -0.39(-3.09%)
Aug 21, 2015 13.02 13.11 12.64 12.64 94,271 -0.64(-4.80%)
Aug 20, 2015 13.39 13.39 13.25 13.28 14,163 -0.07(-0.52%)
Aug 19, 2015 13.76 13.76 13.26 13.35 44,734 -0.39(-2.81%)
Aug 18, 2015 13.98 13.98 13.69 13.73 39,427 -0.20(-1.42%)
Aug 17, 2015 13.82 14.01 13.76 13.93 70,051 +0.07(+0.53%)
Aug 14, 2015 13.71 13.87 13.71 13.86 22,502 +0.16(+1.13%)
Aug 13, 2015 14.08 14.08 13.65 13.70 55,688 -0.28(-2.01%)
Aug 12, 2015 13.61 13.98 13.61 13.98 40,260 +0.31(+2.27%)
Aug 11, 2015 13.74 13.75 13.42 13.67 34,424 -0.05(-0.34%)
Aug 10, 2015 13.22 13.72 13.22 13.72 78,618 +0.54(+4.09%)
Aug 07, 2015 13.24 13.45 13.18 13.18 119,917 -0.13(-0.99%)
Aug 06, 2015 13.39 13.79 12.97 13.31 179,625 -0.00(-0.02%)
Aug 05, 2015 13.92 13.96 13.32 13.32 49,748 -0.42(-3.08%)
Aug 04, 2015 13.92 13.95 13.28 13.74 100,295 -0.19(-1.35%)
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.