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 (%)
Dec 31, 2018
8.995
9.064
8.942
8.980
89,201
+0.05(+0.51%)
Dec 28, 2018
8.927
9.026
8.829
8.935
61,227
+0.01(+0.09%)
Dec 27, 2018
9.064
9.064
8.677
8.927
54,674
-0.15(-1.67%)
Dec 26, 2018
8.705
9.123
8.661
9.079
270,302
+0.37(+4.30%)
Dec 24, 2018
8.932
8.932
8.639
8.705
280,768
-0.23(-2.55%)
Dec 21, 2018
9.130
9.229
8.932
8.932
263,995
-0.25(-2.72%)
Dec 20, 2018
9.416
9.431
9.049
9.181
273,167
-0.26(-2.80%)
Dec 19, 2018
9.438
9.643
9.401
9.446
14,676
+0.02(+0.24%)
Dec 18, 2018
9.614
9.694
9.332
9.423
217,136
-0.18(-1.91%)
Dec 17, 2018
9.944
9.973
9.570
9.607
116,175
-0.34(-3.39%)
Dec 14, 2018
9.981
10.16
9.937
9.944
50,317
-0.17(-1.67%)
Dec 13, 2018
9.908
10.11
9.908
10.11
10,713
+0.16(+1.62%)
Dec 12, 2018
9.966
10.02
9.922
9.951
49,392
+0.07(+0.71%)
Dec 11, 2018
10.03
10.08
9.881
9.881
25,530
-0.06(-0.63%)
Dec 10, 2018
10.08
10.08
9.827
9.944
35,837
-0.15(-1.45%)
Dec 07, 2018
10.16
10.29
10.06
10.09
29,317
+0.02(+0.22%)
Dec 06, 2018
10.06
10.09
9.849
10.07
57,874
-0.08(-0.80%)
Dec 04, 2018
10.42
10.42
10.13
10.15
53,453
-0.27(-2.60%)
Dec 03, 2018
10.45
10.45
10.32
10.42
28,443
+0.22(+2.16%)
Nov 30, 2018
10.29
10.29
10.12
10.20
17,726
-0.09(-0.86%)
Nov 29, 2018
10.16
10.34
10.15
10.29
22,116
+0.14(+1.37%)
Nov 28, 2018
10.03
10.18
10.01
10.15
40,917
+0.06(+0.64%)
Nov 27, 2018
10.15
10.19
10.06
10.08
51,404
-0.04(-0.42%)
Nov 26, 2018
10.16
10.24
10.13
10.13
43,607
-0.01(-0.14%)
Nov 23, 2018
10.08
10.16
10.05
10.14
36,135
-0.12(-1.21%)
Nov 21, 2018
10.27
10.27
10.27
0
+0.18(+1.82%)
Nov 20, 2018
10.30
10.33
9.995
10.08
472,464
-0.29(-2.83%)
Nov 19, 2018
10.48
10.49
10.35
10.38
17,578
-0.04(-0.42%)
Nov 16, 2018
10.45
10.46
10.39
10.42
20,181
-0.01(-0.14%)
Nov 15, 2018
10.38
10.47
10.35
10.44
36,022
+0.01(+0.14%)
Nov 14, 2018
10.46
10.49
10.34
10.42
96,745
+0.03(+0.28%)
Nov 13, 2018
10.55
10.64
10.39
10.39
13,269
-0.21(-2.01%)
Nov 12, 2018
10.69
10.72
10.57
10.60
17,949
-0.09(-0.82%)
Nov 09, 2018
10.69
10.71
10.62
10.69
38,317
-0.08(-0.75%)
Nov 08, 2018
10.83
10.99
10.74
10.77
21,101
-0.09(-0.81%)
Nov 07, 2018
10.90
10.93
10.82
10.86
27,648
+0.18(+1.69%)
Nov 06, 2018
10.71
10.71
10.60
10.68
22,117
+0.07(+0.65%)
Nov 05, 2018
10.57
10.70
10.56
10.61
25,919
+0.10(+0.94%)
Nov 02, 2018
10.66
10.66
10.50
10.51
20,999
-0.08(-0.73%)
Nov 01, 2018
10.50
10.60
10.44
10.59
14,497
+0.10(+0.91%)
Oct 31, 2018
10.41
10.63
10.41
10.49
27,420
+0.10(+0.99%)
Oct 30, 2018
10.39
10.51
10.30
10.39
49,043
-0.04(-0.42%)
Oct 29, 2018
10.66
10.66
10.34
10.44
43,613
-0.09(-0.84%)
Oct 26, 2018
10.64
10.64
10.47
10.52
104,725
-0.18(-1.64%)
Oct 25, 2018
10.76
10.82
10.70
10.70
89,976
-0.01(-0.14%)
Oct 24, 2018
10.98
10.98
10.71
10.71
13,456
-0.23(-2.08%)
Oct 23, 2018
10.95
10.98
10.80
10.94
194,792
-0.15(-1.37%)
Oct 22, 2018
11.15
11.15
11.05
11.09
8,075
+0.05(+0.44%)
Oct 19, 2018
11.10
11.21
11.03
11.04
24,272
-0.09(-0.79%)
Oct 18, 2018
11.15
11.23
11.10
11.13
5,798
-0.06(-0.52%)
Oct 17, 2018
11.32
11.32
11.15
11.19
11,101
-0.15(-1.36%)
Oct 16, 2018
11.11
11.38
11.11
11.34
19,329
+0.22(+1.98%)
Oct 15, 2018
11.07
11.20
11.07
11.12
18,287
+0.05(+0.46%)
Oct 12, 2018
11.15
11.28
11.01
11.07
21,408
-0.04(-0.33%)
Oct 11, 2018
11.13
11.25
11.11
11.11
35,794
-0.24(-2.12%)
Oct 10, 2018
11.54
11.54
11.32
11.35
96,922
-0.15(-1.29%)
Oct 09, 2018
11.50
11.57
11.47
11.50
15,249
+0.10(+0.84%)
Oct 08, 2018
11.47
11.49
11.37
11.40
29,732
-0.09(-0.77%)
Oct 05, 2018
11.42
11.53
11.42
11.49
31,908
+0.05(+0.41%)
Oct 04, 2018
11.53
11.53
11.43
11.44
8,372
-0.09(-0.79%)
Oct 03, 2018
11.46
11.56
11.44
11.54
30,452
+0.10(+0.83%)
Oct 02, 2018
11.48
11.51
11.39
11.44
13,168
-0.09(-0.82%)
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
.