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 (%)
Feb 27, 2015 18.28 18.29 18.13 18.29 25,403 +0.17(+0.95%)
Feb 26, 2015 18.14 18.28 18.05 18.12 146,271 -0.12(-0.68%)
Feb 25, 2015 18.17 18.29 18.17 18.24 23,875 +0.05(+0.29%)
Feb 24, 2015 18.25 18.25 18.12 18.19 43,124 +0.01(+0.03%)
Feb 23, 2015 18.36 18.36 18.11 18.18 118,068 -0.10(-0.55%)
Feb 20, 2015 18.30 18.30 18.21 18.28 14,801 +0.06(+0.35%)
Feb 19, 2015 18.31 18.31 18.14 18.22 56,965 -0.19(-1.05%)
Feb 18, 2015 18.51 18.51 18.36 18.41 39,635 -0.14(-0.75%)
Feb 17, 2015 18.57 18.64 18.29 18.55 67,281 +0.17(+0.90%)
Feb 13, 2015 18.27 18.39 18.39 18.39 48,187 +0.22(+1.21%)
Feb 12, 2015 18.24 18.24 18.02 18.17 37,969 +0.29(+1.62%)
Feb 11, 2015 18.16 18.16 17.82 17.88 26,026 -0.22(-1.24%)
Feb 10, 2015 18.20 18.20 17.89 18.10 42,552 -0.21(-1.14%)
Feb 09, 2015 18.56 18.59 18.30 18.31 34,566 -0.12(-0.64%)
Feb 06, 2015 18.64 18.64 18.33 18.43 370,676 +0.04(+0.20%)
Feb 05, 2015 18.20 18.43 18.07 18.39 47,451 +0.36(+1.99%)
Feb 04, 2015 18.07 18.10 17.92 18.03 160,417 -0.19(-1.06%)
Feb 03, 2015 17.99 18.57 17.94 18.23 285,178 +0.32(+1.79%)
Feb 02, 2015 18.02 18.02 17.74 17.90 33,630 +0.10(+0.54%)
Jan 30, 2015 17.76 17.92 17.57 17.81 95,893 +0.16(+0.91%)
Jan 29, 2015 17.76 17.76 17.26 17.65 67,354 +0.10(+0.55%)
Jan 28, 2015 18.15 18.15 17.49 17.55 42,875 -0.41(-2.29%)
Jan 27, 2015 17.94 17.96 17.76 17.96 135,375 +0.05(+0.27%)
Jan 26, 2015 17.79 17.95 17.64 17.91 51,958 +0.35(+2.02%)
Jan 23, 2015 17.72 17.76 17.49 17.56 245,638 +0.02(+0.12%)
Jan 22, 2015 17.66 17.83 17.43 17.54 36,439 -0.07(-0.43%)
Jan 21, 2015 17.44 17.66 17.32 17.61 20,010 +0.40(+2.33%)
Jan 20, 2015 17.10 17.23 16.95 17.21 31,334 +0.06(+0.34%)
Jan 16, 2015 16.76 17.15 16.76 17.15 38,731 +0.41(+2.43%)
Jan 15, 2015 17.05 17.05 16.68 16.75 32,939 +0.01(+0.09%)
Jan 14, 2015 16.44 16.73 16.29 16.73 117,831 +0.02(+0.14%)
Jan 13, 2015 17.22 17.22 16.54 16.71 65,064 -0.31(-1.82%)
Jan 12, 2015 17.51 17.51 16.90 17.02 31,792 -0.64(-3.64%)
Jan 09, 2015 17.55 17.68 17.39 17.66 31,024 +0.04(+0.21%)
Jan 08, 2015 17.56 17.66 17.40 17.63 195,361 +0.29(+1.70%)
Jan 07, 2015 17.82 17.82 17.21 17.33 88,629 -0.10(-0.58%)
Jan 06, 2015 17.73 17.79 17.17 17.43 54,907 -0.29(-1.66%)
Jan 05, 2015 18.20 18.23 17.65 17.73 45,681 -0.57(-3.13%)
Jan 02, 2015 17.83 18.32 17.83 18.30 41,999 +0.57(+3.20%)
Dec 31, 2014 18.06 17.73 17.73 17.73 89,277 -0.06(-0.36%)
Dec 30, 2014 17.83 17.83 17.69 17.80 148,415 -0.07(-0.42%)
Dec 29, 2014 18.03 18.03 17.75 17.87 49,440 -0.02(-0.09%)
Dec 26, 2014 17.94 17.96 17.83 17.89 46,134 -0.06(-0.33%)
Dec 24, 2014 17.99 17.95 17.95 17.95 19,611 -0.04(-0.21%)
Dec 23, 2014 18.68 18.68 17.77 17.98 63,592 -0.21(-1.18%)
Dec 22, 2014 18.53 18.53 18.07 18.20 348,999 -0.21(-1.16%)
Dec 19, 2014 18.60 18.60 18.26 18.41 91,638 +0.03(+0.17%)
Dec 18, 2014 19.14 19.53 18.21 18.38 66,508 -0.09(-0.46%)
Dec 17, 2014 17.73 18.64 17.73 18.47 303,611 +0.81(+4.61%)
Dec 16, 2014 16.81 17.66 16.60 17.65 75,471 +0.66(+3.86%)
Dec 15, 2014 18.00 18.00 16.93 17.00 58,560 -0.80(-4.50%)
Dec 12, 2014 18.11 18.19 17.60 17.80 76,790 -0.48(-2.64%)
Dec 11, 2014 18.40 18.72 18.20 18.28 78,812 -0.11(-0.61%)
Dec 10, 2014 19.02 19.02 18.18 18.39 181,186 -0.71(-3.73%)
Dec 09, 2014 18.54 19.13 18.47 19.10 112,441 +0.33(+1.77%)
Dec 08, 2014 19.82 19.82 18.59 18.77 87,185 -1.11(-5.58%)
Dec 05, 2014 20.32 20.32 19.83 19.88 124,704 -0.31(-1.51%)
Dec 04, 2014 20.53 20.53 20.18 20.18 41,769 -0.21(-1.05%)
Dec 03, 2014 20.07 20.51 20.07 20.40 74,640 +0.40(+1.98%)
Dec 02, 2014 19.45 20.14 19.40 20.00 80,243 +0.59(+3.06%)
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.