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 (%)
Jan 29, 2016 8.839 8.913 8.710 8.776 91,632 +0.10(+1.15%)
Jan 28, 2016 8.670 8.844 8.512 8.676 22,587 +0.23(+2.67%)
Jan 27, 2016 8.456 8.557 8.278 8.450 43,416 -0.03(-0.33%)
Jan 26, 2016 8.450 8.526 8.118 8.478 42,864 +0.22(+2.66%)
Jan 25, 2016 8.298 8.659 8.236 8.259 32,460 -0.19(-2.20%)
Jan 22, 2016 7.808 8.507 7.808 8.445 37,424 +0.81(+10.55%)
Jan 21, 2016 7.300 7.724 7.288 7.639 27,779 +0.42(+5.78%)
Jan 20, 2016 7.486 7.492 6.844 7.221 68,731 -0.37(-4.90%)
Jan 19, 2016 8.095 8.247 7.503 7.593 83,586 -0.51(-6.26%)
Jan 15, 2016 8.230 8.101 8.101 8.101 35,655 -0.41(-4.77%)
Jan 14, 2016 8.168 8.533 8.037 8.507 56,890 +0.36(+4.36%)
Jan 13, 2016 8.653 8.749 8.073 8.152 53,023 -0.45(-5.24%)
Jan 12, 2016 8.901 9.086 8.247 8.602 517,001 -0.11(-1.29%)
Jan 11, 2016 9.121 9.127 8.636 8.715 106,367 -0.44(-4.80%)
Jan 08, 2016 9.087 9.335 9.020 9.155 86,279 +0.17(+1.88%)
Jan 07, 2016 9.048 9.307 8.975 8.986 52,582 -0.37(-3.92%)
Jan 06, 2016 9.583 9.668 9.352 9.352 24,832 -0.46(-4.71%)
Jan 05, 2016 9.871 9.877 9.707 9.815 88,500 -0.02(-0.23%)
Jan 04, 2016 9.854 9.865 9.640 9.837 64,288 +0.03(+0.34%)
Dec 31, 2015 9.442 9.803 9.803 9.803 65,279 +0.38(+4.07%)
Dec 30, 2015 9.409 9.493 9.301 9.420 83,843 -0.04(-0.42%)
Dec 29, 2015 9.831 9.831 9.403 9.459 71,704 -0.08(-0.89%)
Dec 28, 2015 9.597 9.640 9.499 9.544 58,366 -0.25(-2.59%)
Dec 24, 2015 9.927 9.798 9.798 9.798 81,422 -0.04(-0.40%)
Dec 23, 2015 9.364 9.854 9.364 9.837 1,040,495 +0.48(+5.12%)
Dec 22, 2015 8.896 9.459 8.817 9.358 107,243 +0.58(+6.55%)
Dec 21, 2015 8.525 8.816 8.393 8.783 109,883 +0.29(+3.43%)
Dec 18, 2015 8.580 8.711 8.459 8.492 120,989 +0.07(+0.78%)
Dec 17, 2015 8.931 8.931 8.376 8.426 114,614 -0.59(-6.58%)
Dec 16, 2015 8.937 9.096 8.832 9.019 53,309 +0.14(+1.61%)
Dec 15, 2015 9.069 9.080 8.818 8.876 69,839 -0.01(-0.06%)
Dec 14, 2015 9.239 9.239 8.771 8.882 62,116 -0.35(-3.81%)
Dec 11, 2015 9.492 9.640 9.135 9.234 118,922 -0.46(-4.71%)
Dec 10, 2015 10.02 10.09 9.690 9.690 93,712 -0.33(-3.29%)
Dec 09, 2015 9.464 10.06 9.464 10.02 97,422 +0.56(+5.87%)
Dec 08, 2015 9.091 9.657 9.069 9.464 309,566 +0.04(+0.47%)
Dec 07, 2015 10.09 10.09 9.173 9.420 194,682 -0.72(-7.10%)
Dec 04, 2015 10.58 10.58 10.12 10.14 94,340 -0.44(-4.16%)
Dec 03, 2015 10.92 10.92 10.47 10.58 472,649 -0.29(-2.67%)
Dec 02, 2015 11.23 11.23 10.78 10.87 153,363 -0.35(-3.13%)
Dec 01, 2015 11.50 11.53 11.15 11.22 70,621 -0.21(-1.83%)
Nov 30, 2015 11.39 11.52 11.36 11.43 72,212 -0.01(-0.10%)
Nov 27, 2015 11.42 11.46 11.33 11.44 25,406 +0.03(+0.29%)
Nov 25, 2015 11.36 11.41 11.41 11.41 105,528 +0.04(+0.39%)
Nov 24, 2015 11.28 11.59 11.28 11.37 127,321 +0.04(+0.33%)
Nov 23, 2015 11.33 11.49 11.29 11.33 55,860 -0.10(-0.86%)
Nov 20, 2015 11.65 11.66 11.37 11.43 34,988 -0.23(-1.93%)
Nov 19, 2015 11.84 11.84 11.62 11.65 208,201 -0.18(-1.53%)
Nov 18, 2015 11.81 11.89 11.67 11.83 313,314 +0.13(+1.13%)
Nov 17, 2015 11.90 11.91 11.66 11.70 315,696 -0.20(-1.66%)
Nov 16, 2015 11.89 11.90 11.66 11.90 209,704 +0.30(+2.56%)
Nov 13, 2015 11.56 11.62 11.38 11.60 133,231 +0.08(+0.67%)
Nov 12, 2015 11.78 11.78 11.51 11.53 82,952 -0.32(-2.69%)
Nov 11, 2015 12.04 12.12 11.76 11.84 20,661 -0.19(-1.60%)
Nov 10, 2015 12.04 12.20 12.04 12.04 12,794 -0.09(-0.73%)
Nov 09, 2015 12.19 12.35 12.12 12.12 19,277 -0.21(-1.70%)
Nov 06, 2015 12.43 12.53 12.33 12.33 21,620 -0.16(-1.28%)
Nov 05, 2015 12.62 12.71 12.48 12.49 74,195 -0.25(-1.97%)
Nov 04, 2015 13.11 13.11 12.67 12.75 26,431 -0.34(-2.60%)
Nov 03, 2015 13.04 13.09 12.93 13.09 36,738 +0.19(+1.49%)
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.