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 (%)
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%)
Mar 01, 2016 7.994 8.073 7.936 8.044 30,030 +0.05(+0.63%)
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%)
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.