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 (%)
Apr 30, 2020
51.43
51.98
49.68
49.93
14,202
-0.55(-1.09%)
Apr 29, 2020
47.47
50.95
47.47
50.48
8,644
+3.04(+6.41%)
Apr 28, 2020
46.21
48.15
46.21
47.44
10,264
+1.41(+3.06%)
Apr 27, 2020
45.57
46.18
44.66
46.03
14,810
-0.17(-0.37%)
Apr 24, 2020
46.69
47.65
45.61
46.20
9,367
-0.25(-0.53%)
Apr 23, 2020
43.57
46.92
43.57
46.45
42,215
+40.87(+733.42%)
Apr 22, 2020
5.417
5.600
5.417
5.573
42,437
+0.20(+3.76%)
Apr 21, 2020
5.123
5.408
5.123
5.371
61,097
+0.01(+0.17%)
Apr 20, 2020
5.316
5.527
5.013
5.362
253,543
+0.00(+0.00%)
Apr 17, 2020
5.224
5.371
5.178
5.362
128,089
+0.35(+6.96%)
Apr 16, 2020
5.022
5.187
5.013
5.013
105,361
-0.10(-1.97%)
Apr 15, 2020
5.169
5.169
4.949
5.114
81,217
-0.24(-4.46%)
Apr 14, 2020
5.233
5.389
5.220
5.353
38,336
+0.24(+4.67%)
Apr 13, 2020
5.325
5.325
5.050
5.114
61,545
+0.08(+1.64%)
Apr 09, 2020
4.958
5.325
4.820
5.031
161,745
+0.17(+3.40%)
Apr 08, 2020
4.728
4.929
4.710
4.866
45,422
+0.17(+3.72%)
Apr 07, 2020
4.774
4.985
4.658
4.692
78,023
+0.10(+2.20%)
Apr 06, 2020
4.526
4.728
4.503
4.591
102,400
+0.06(+1.42%)
Apr 03, 2020
4.930
4.930
4.223
4.526
40,191
-0.06(-1.40%)
Apr 02, 2020
4.379
4.884
4.361
4.591
84,076
+0.31(+7.30%)
Apr 01, 2020
4.480
4.480
4.214
4.278
48,798
-0.20(-4.51%)
Mar 31, 2020
4.343
4.572
4.157
4.480
221,914
+0.35(+8.55%)
Mar 30, 2020
3.764
4.164
3.672
4.127
1,580,472
-0.01(-0.32%)
Mar 27, 2020
4.499
4.499
4.131
4.141
124,386
-0.32(-7.11%)
Mar 26, 2020
4.517
4.701
4.324
4.457
95,681
+0.14(+3.30%)
Mar 25, 2020
3.957
4.545
3.957
4.315
159,101
+0.30(+7.55%)
Mar 24, 2020
4.196
4.278
3.985
4.012
126,914
+0.20(+5.30%)
Mar 23, 2020
4.144
4.213
3.767
3.810
309,907
-0.47(-11.00%)
Mar 20, 2020
3.836
4.743
3.836
4.281
111,304
+0.34(+8.70%)
Mar 19, 2020
3.185
4.153
3.185
3.939
231,610
+0.62(+18.56%)
Mar 18, 2020
3.862
4.007
2.800
3.322
315,694
-0.87(-20.82%)
Mar 17, 2020
4.512
4.587
4.195
4.195
269,716
-0.44(-9.43%)
Mar 16, 2020
4.709
4.841
4.547
4.632
275,901
-0.56(-10.73%)
Mar 13, 2020
4.906
5.236
4.829
5.189
84,675
+0.39(+8.02%)
Mar 12, 2020
5.231
5.315
4.786
4.803
227,619
-0.95(-16.52%)
Mar 11, 2020
5.702
5.951
5.625
5.754
132,575
-0.20(-3.31%)
Mar 10, 2020
5.968
6.010
5.227
5.951
229,535
+0.50(+9.11%)
Mar 09, 2020
6.182
6.336
5.450
5.454
413,563
-1.96(-26.44%)
Mar 06, 2020
7.817
7.817
7.338
7.415
230,199
-0.55(-6.88%)
Mar 05, 2020
8.066
8.066
7.886
7.963
52,867
-0.22(-2.72%)
Mar 04, 2020
8.280
8.365
8.134
8.185
92,672
-0.03(-0.31%)
Mar 03, 2020
8.365
8.490
8.091
8.211
65,092
-0.15(-1.84%)
Mar 02, 2020
8.280
8.519
8.143
8.365
51,493
+0.15(+1.77%)
Feb 28, 2020
8.048
8.220
7.824
8.220
367,899
-0.03(-0.31%)
Feb 27, 2020
8.545
8.545
8.048
8.245
912,112
-0.34(-3.99%)
Feb 26, 2020
8.776
8.845
8.588
8.588
191,198
-0.17(-1.96%)
Feb 25, 2020
9.256
9.290
8.751
8.759
139,001
-0.50(-5.41%)
Feb 24, 2020
9.333
9.333
9.132
9.260
222,313
-0.19(-2.00%)
Feb 21, 2020
9.504
9.504
9.371
9.449
122,866
-0.06(-0.67%)
Feb 20, 2020
9.530
9.622
9.513
9.513
32,306
-0.02(-0.18%)
Feb 19, 2020
9.607
9.607
9.521
9.530
49,673
-0.02(-0.18%)
Feb 18, 2020
9.513
9.547
9.504
9.547
24,850
+0.01(+0.13%)
Feb 14, 2020
9.547
9.564
9.494
9.534
59,681
-0.01(-0.13%)
Feb 13, 2020
9.658
9.658
9.524
9.547
83,780
-0.13(-1.33%)
Feb 12, 2020
9.658
9.675
9.610
9.675
45,781
+0.09(+0.98%)
Feb 11, 2020
9.572
9.581
9.521
9.581
67,739
+0.13(+1.36%)
Feb 10, 2020
9.564
9.607
9.444
9.453
133,403
-0.15(-1.60%)
Feb 07, 2020
9.650
9.658
9.579
9.607
88,996
-0.08(-0.80%)
Feb 06, 2020
9.804
9.804
9.675
9.684
36,513
-0.11(-1.14%)
Feb 05, 2020
9.769
9.898
9.761
9.795
105,159
+0.14(+1.42%)
Feb 04, 2020
9.624
9.770
9.624
9.658
106,655
+0.11(+1.17%)
Feb 03, 2020
9.607
9.641
9.547
9.547
68,593
-0.06(-0.67%)
Jan 31, 2020
9.744
9.744
9.584
9.611
141,787
-0.15(-1.53%)
Jan 30, 2020
9.744
9.769
9.641
9.761
37,473
-0.01(-0.13%)
Jan 29, 2020
9.846
9.884
9.774
9.774
30,067
-0.05(-0.48%)
Jan 28, 2020
9.838
9.889
9.813
9.821
14,406
+0.03(+0.26%)
Jan 27, 2020
9.752
9.846
9.752
9.795
47,691
-0.16(-1.63%)
Jan 24, 2020
10.18
10.18
9.932
9.958
189,322
-0.21(-2.02%)
Jan 23, 2020
10.23
10.23
10.06
10.16
45,979
-0.03(-0.34%)
Jan 22, 2020
10.39
10.39
10.18
10.20
83,195
-0.19(-1.81%)
Jan 21, 2020
10.59
10.59
10.37
10.39
46,577
-0.23(-2.18%)
Jan 17, 2020
10.71
10.71
10.62
10.62
34,921
-0.09(-0.88%)
Jan 16, 2020
10.70
10.72
10.68
10.71
36,681
+0.04(+0.40%)
Jan 15, 2020
10.63
10.68
10.63
10.67
27,264
+0.03(+0.24%)
Jan 14, 2020
10.62
10.64
10.57
10.64
33,699
+0.08(+0.73%)
Jan 13, 2020
10.54
10.63
10.49
10.57
69,582
+0.03(+0.33%)
Jan 10, 2020
10.57
10.58
10.49
10.53
16,000
-0.04(-0.40%)
Jan 09, 2020
10.55
10.62
10.50
10.57
92,717
+0.00(+0.00%)
Jan 08, 2020
10.65
10.68
10.51
10.57
25,756
-0.07(-0.69%)
Jan 07, 2020
10.58
10.66
10.56
10.65
61,223
+0.07(+0.62%)
Jan 06, 2020
10.49
10.60
10.48
10.58
35,283
+0.14(+1.31%)
Jan 03, 2020
10.33
10.45
10.33
10.45
17,869
+0.11(+1.08%)
Jan 02, 2020
10.33
10.34
10.26
10.33
35,141
+0.08(+0.75%)
Dec 31, 2019
10.19
10.27
10.16
10.26
67,039
+0.04(+0.42%)
Dec 30, 2019
10.33
10.36
10.20
10.21
38,561
-0.12(-1.16%)
Dec 27, 2019
10.49
10.49
10.28
10.33
61,082
-0.14(-1.30%)
Dec 26, 2019
10.30
10.47
10.30
10.47
46,045
+0.18(+1.74%)
Dec 24, 2019
10.29
10.31
10.23
10.29
78,952
+0.03(+0.29%)
Dec 23, 2019
10.18
10.27
10.16
10.26
40,919
+0.07(+0.71%)
Dec 20, 2019
10.19
10.23
10.15
10.19
52,150
+0.01(+0.14%)
Dec 19, 2019
10.18
10.31
10.14
10.17
50,237
-0.03(-0.31%)
Dec 18, 2019
10.02
10.21
10.02
10.21
95,462
+0.16(+1.57%)
Dec 17, 2019
9.982
10.16
9.982
10.05
80,420
+0.09(+0.90%)
Dec 16, 2019
9.858
9.968
9.853
9.958
41,145
+0.13(+1.28%)
Dec 13, 2019
9.882
9.891
9.750
9.833
57,100
-0.02(-0.17%)
Dec 12, 2019
9.874
9.957
9.849
9.849
18,724
-0.02(-0.25%)
Dec 11, 2019
9.940
9.940
9.833
9.874
25,798
+0.01(+0.07%)
Dec 10, 2019
9.684
9.891
9.684
9.867
89,874
+0.18(+1.90%)
Dec 09, 2019
9.477
9.692
9.477
9.684
102,770
+0.20(+2.10%)
Dec 06, 2019
9.435
9.518
9.435
9.485
12,916
+0.07(+0.70%)
Dec 05, 2019
9.468
9.468
9.419
9.419
36,628
-0.05(-0.52%)
Dec 04, 2019
9.443
9.468
9.410
9.468
131,541
+0.07(+0.70%)
Dec 03, 2019
9.443
9.472
9.369
9.402
53,270
-0.04(-0.44%)
Dec 02, 2019
9.601
9.601
9.443
9.443
38,092
-0.15(-1.54%)
Nov 29, 2019
9.576
9.626
9.553
9.591
12,554
-0.03(-0.36%)
Nov 27, 2019
9.617
9.626
9.501
9.626
52,029
+0.01(+0.13%)
Nov 26, 2019
9.775
9.775
9.600
9.613
58,151
-0.14(-1.44%)
Nov 25, 2019
9.692
9.758
9.692
9.754
20,173
+0.06(+0.64%)
Nov 22, 2019
9.659
9.732
9.659
9.692
23,178
+0.04(+0.36%)
Nov 21, 2019
9.593
9.657
9.485
9.657
50,315
+0.13(+1.37%)
Nov 20, 2019
9.510
9.576
9.460
9.526
119,674
+0.03(+0.35%)
Nov 19, 2019
9.650
9.650
9.493
9.493
146,510
-0.16(-1.63%)
Nov 18, 2019
9.841
9.841
9.634
9.650
156,650
-0.21(-2.10%)
Nov 15, 2019
9.766
9.874
9.766
9.858
23,540
+0.12(+1.19%)
Nov 14, 2019
9.858
9.858
9.742
9.742
40,102
-0.09(-0.93%)
Nov 13, 2019
9.808
9.922
9.808
9.833
50,857
-0.02(-0.25%)
Nov 12, 2019
9.891
9.966
9.858
9.858
33,121
-0.03(-0.34%)
Nov 11, 2019
9.940
9.940
9.874
9.891
64,066
-0.08(-0.83%)
Nov 08, 2019
9.974
9.974
9.882
9.974
120,960
-0.04(-0.40%)
Nov 07, 2019
10.14
10.16
9.916
10.01
147,640
-0.08(-0.83%)
Nov 06, 2019
10.15
10.17
10.08
10.10
21,158
-0.06(-0.57%)
Nov 05, 2019
10.31
10.31
10.08
10.16
102,401
-0.07(-0.65%)
Nov 04, 2019
10.26
10.30
10.22
10.22
24,687
+0.08(+0.82%)
Nov 01, 2019
10.09
10.16
10.09
10.14
25,954
+0.10(+0.99%)
Oct 31, 2019
10.05
10.05
9.940
10.04
48,512
-0.01(-0.08%)
Oct 30, 2019
10.06
10.06
9.990
10.05
18,229
+0.01(+0.08%)
Oct 29, 2019
10.06
10.11
10.04
10.04
12,953
-0.03(-0.33%)
Oct 28, 2019
10.21
10.26
10.07
10.07
39,832
-0.11(-1.06%)
Oct 25, 2019
10.19
10.23
10.17
10.18
21,246
-0.01(-0.08%)
Oct 24, 2019
10.23
10.23
10.14
10.19
38,239
-0.03(-0.32%)
Oct 23, 2019
10.21
10.26
10.17
10.22
18,794
+0.02(+0.23%)
Oct 22, 2019
10.13
10.30
10.13
10.20
27,627
+0.08(+0.75%)
Oct 21, 2019
10.10
10.16
10.10
10.12
32,624
+0.04(+0.41%)
Oct 18, 2019
10.02
10.13
10.02
10.08
11,830
+0.05(+0.50%)
Oct 17, 2019
10.08
10.10
10.03
10.03
18,653
-0.02(-0.17%)
Oct 16, 2019
10.06
10.12
10.05
10.05
13,892
-0.02(-0.25%)
Oct 15, 2019
10.06
10.14
10.05
10.07
23,860
+0.02(+0.17%)
Oct 14, 2019
10.09
10.09
10.02
10.06
57,375
-0.07(-0.74%)
Oct 11, 2019
10.12
10.18
10.10
10.13
33,197
+0.02(+0.25%)
Oct 10, 2019
10.09
10.14
10.09
10.11
13,583
+0.04(+0.41%)
Oct 09, 2019
10.19
10.22
10.06
10.06
15,610
-0.08(-0.82%)
Oct 08, 2019
10.17
10.17
10.11
10.15
7,240
-0.08(-0.81%)
Oct 07, 2019
10.30
10.32
10.23
10.23
66,825
-0.07(-0.72%)
Oct 04, 2019
10.29
10.32
10.27
10.30
10,381
+0.05(+0.48%)
Oct 03, 2019
10.16
10.26
10.11
10.26
25,899
+0.09(+0.90%)
Oct 02, 2019
10.28
10.28
10.15
10.16
78,941
-0.15(-1.45%)
Oct 01, 2019
10.44
10.44
10.30
10.31
29,865
-0.08(-0.80%)
Sep 30, 2019
10.42
10.42
10.35
10.40
23,236
-0.02(-0.16%)
Sep 27, 2019
10.40
10.45
10.36
10.41
29,093
-0.02(-0.24%)
Sep 26, 2019
10.50
10.50
10.39
10.44
35,688
-0.06(-0.61%)
Sep 25, 2019
10.54
10.54
10.45
10.50
12,412
-0.08(-0.72%)
Sep 24, 2019
10.93
10.93
10.55
10.58
44,025
-0.12(-1.16%)
Sep 23, 2019
10.72
10.72
10.67
10.70
73,856
+0.00(+0.00%)
Sep 20, 2019
10.73
10.81
10.70
10.70
5,725
+0.01(+0.07%)
Sep 19, 2019
10.78
10.78
10.69
10.69
53,003
-0.03(-0.30%)
Sep 18, 2019
10.71
10.79
10.66
10.73
31,491
+0.00(+0.00%)
Sep 17, 2019
10.77
10.77
10.65
10.73
20,829
+0.00(+0.00%)
Sep 16, 2019
10.78
10.88
10.71
10.73
19,469
+0.12(+1.14%)
Sep 13, 2019
10.41
10.61
10.41
10.61
22,277
+0.20(+1.93%)
Sep 12, 2019
10.47
10.47
10.39
10.41
6,388
-0.12(-1.15%)
Sep 11, 2019
10.46
10.53
10.45
10.53
10,307
+0.03(+0.31%)
Sep 10, 2019
10.49
10.51
10.44
10.49
18,544
+0.04(+0.38%)
Sep 09, 2019
10.32
10.45
10.32
10.45
22,800
+0.18(+1.80%)
Sep 06, 2019
10.32
10.32
10.24
10.27
75,918
-0.09(-0.85%)
Sep 05, 2019
10.37
10.45
10.36
10.36
16,657
+0.04(+0.41%)
Sep 04, 2019
10.34
10.36
10.30
10.31
33,239
+0.03(+0.29%)
Sep 03, 2019
10.28
10.30
10.20
10.28
270,185
-0.06(-0.54%)
Aug 30, 2019
10.35
10.39
10.30
10.34
19,539
+0.00(+0.00%)
Aug 29, 2019
10.25
10.37
10.25
10.34
227,856
+0.11(+1.10%)
Aug 28, 2019
10.11
10.24
10.11
10.23
35,360
+0.16(+1.60%)
Aug 27, 2019
10.20
10.20
10.04
10.07
49,526
-0.05(-0.48%)
Aug 26, 2019
10.16
10.17
10.08
10.12
17,947
-0.01(-0.08%)
Aug 23, 2019
10.28
10.28
10.10
10.12
20,535
-0.20(-1.95%)
Aug 22, 2019
10.45
10.47
10.32
10.32
41,821
-0.14(-1.38%)
Aug 21, 2019
10.47
10.53
10.42
10.47
36,927
+0.08(+0.77%)
Aug 20, 2019
10.41
10.45
10.37
10.39
24,091
-0.01(-0.08%)
Aug 19, 2019
10.30
10.47
10.30
10.40
12,805
+0.16(+1.57%)
Aug 16, 2019
10.09
10.24
10.09
10.24
43,062
+0.18(+1.76%)
Aug 15, 2019
10.12
10.13
10.02
10.06
24,327
-0.04(-0.40%)
Aug 14, 2019
10.22
10.22
10.04
10.10
142,892
-0.21(-2.03%)
Aug 13, 2019
10.21
10.39
10.21
10.31
213,117
+0.06(+0.63%)
Aug 12, 2019
10.37
10.38
10.24
10.24
74,529
-0.16(-1.54%)
Aug 09, 2019
10.43
10.53
10.38
10.41
41,568
-0.03(-0.31%)
Aug 08, 2019
10.42
10.44
10.37
10.44
19,885
+0.07(+0.70%)
Aug 07, 2019
10.59
10.59
10.30
10.37
75,018
-0.22(-2.12%)
Aug 06, 2019
10.69
10.71
10.50
10.59
35,461
-0.02(-0.23%)
Aug 05, 2019
10.89
10.89
10.50
10.61
101,577
-0.25(-2.32%)
Aug 02, 2019
10.94
10.98
10.82
10.87
99,316
-0.09(-0.85%)
Aug 01, 2019
11.10
11.21
10.94
10.96
35,823
-0.14(-1.23%)
Jul 31, 2019
11.10
11.17
11.08
11.10
24,173
+0.01(+0.07%)
Jul 30, 2019
11.04
11.09
10.99
11.09
24,162
+0.06(+0.59%)
Jul 29, 2019
11.14
11.14
11.02
11.02
277,840
-0.12(-1.08%)
Jul 26, 2019
11.21
11.25
11.14
11.14
34,350
-0.07(-0.65%)
Jul 25, 2019
11.25
11.25
11.18
11.22
16,428
-0.03(-0.29%)
Jul 24, 2019
11.25
11.27
11.22
11.25
8,494
+0.02(+0.21%)
Jul 23, 2019
11.25
11.26
11.22
11.22
9,392
-0.01(-0.07%)
Jul 22, 2019
11.17
11.23
11.13
11.23
63,602
+0.14(+1.30%)
Jul 19, 2019
11.09
11.12
11.06
11.09
57,374
+0.02(+0.15%)
Jul 18, 2019
11.13
11.13
11.02
11.07
15,186
-0.03(-0.29%)
Jul 17, 2019
11.18
11.18
11.10
11.10
8,952
-0.10(-0.93%)
Jul 16, 2019
11.20
11.23
11.16
11.21
9,822
+0.02(+0.22%)
Jul 15, 2019
11.20
11.22
11.17
11.18
17,384
+0.00(+0.00%)
Jul 12, 2019
11.17
11.20
11.16
11.18
15,059
-0.02(-0.14%)
Jul 11, 2019
11.16
11.20
11.14
11.20
38,442
+0.07(+0.65%)
Jul 10, 2019
11.10
11.17
11.10
11.13
10,329
+0.11(+1.02%)
Jul 09, 2019
11.05
11.06
10.97
11.02
14,476
-0.05(-0.44%)
Jul 08, 2019
11.07
11.12
11.05
11.06
27,124
-0.02(-0.14%)
Jul 05, 2019
11.01
11.09
10.97
11.08
58,370
+0.07(+0.68%)
Jul 03, 2019
10.96
11.03
10.94
11.01
30,865
+0.13(+1.16%)
Jul 02, 2019
10.92
10.92
10.85
10.88
15,646
-0.04(-0.37%)
Jul 01, 2019
10.93
10.98
10.88
10.92
33,755
+0.07(+0.67%)
Jun 28, 2019
10.77
10.89
10.77
10.85
27,878
+0.07(+0.67%)
Jun 27, 2019
10.73
10.77
10.73
10.77
45,446
+0.03(+0.30%)
Jun 26, 2019
10.74
10.80
10.72
10.74
106,795
+0.03(+0.29%)
Jun 25, 2019
10.77
10.77
10.69
10.71
51,546
-0.05(-0.44%)
Jun 24, 2019
10.78
10.78
10.70
10.76
29,577
-0.00(-0.04%)
Jun 21, 2019
10.72
10.77
10.70
10.76
21,276
+0.05(+0.47%)
Jun 20, 2019
10.72
10.74
10.69
10.71
25,042
+0.03(+0.29%)
Jun 19, 2019
10.66
10.69
10.61
10.68
32,838
+0.03(+0.29%)
Jun 18, 2019
10.67
10.70
10.63
10.65
44,718
+0.02(+0.15%)
Jun 17, 2019
10.69
10.69
10.58
10.63
39,740
-0.03(-0.29%)
Jun 14, 2019
10.77
10.77
10.62
10.67
29,864
-0.10(-0.94%)
Jun 13, 2019
10.81
10.81
10.70
10.77
10,523
+0.09(+0.80%)
Jun 12, 2019
10.75
10.75
10.63
10.68
44,038
-0.09(-0.87%)
Jun 11, 2019
10.76
10.79
10.74
10.77
23,159
+0.04(+0.36%)
Jun 10, 2019
10.77
10.77
10.70
10.74
36,739
+0.02(+0.15%)
Jun 07, 2019
10.74
10.76
10.70
10.72
9,484
-0.01(-0.07%)
Jun 06, 2019
10.67
10.73
10.67
10.73
10,189
+0.05(+0.51%)
Jun 05, 2019
10.77
10.77
10.65
10.67
7,389
-0.06(-0.58%)
Jun 04, 2019
10.70
10.77
10.69
10.74
30,511
+0.11(+1.06%)
Jun 03, 2019
10.73
10.73
10.61
10.62
16,748
+0.05(+0.49%)
May 31, 2019
10.54
10.60
10.49
10.57
32,940
-0.01(-0.07%)
May 30, 2019
10.61
10.69
10.55
10.58
163,966
-0.09(-0.80%)
May 29, 2019
10.67
10.67
10.52
10.67
17,541
-0.04(-0.37%)
May 28, 2019
10.84
10.84
10.69
10.70
10,318
-0.10(-0.89%)
May 24, 2019
10.83
10.83
10.72
10.80
8,587
+0.05(+0.47%)
May 23, 2019
10.88
10.88
10.67
10.75
99,143
-0.19(-1.73%)
May 22, 2019
10.95
10.97
10.94
10.94
66,412
-0.07(-0.64%)
May 21, 2019
10.91
11.03
10.91
11.01
37,987
+0.10(+0.93%)
May 20, 2019
10.94
10.94
10.88
10.91
26,657
-0.04(-0.36%)
May 17, 2019
11.02
11.02
10.91
10.95
71,649
-0.05(-0.43%)
May 16, 2019
10.91
11.00
10.91
10.99
20,884
+0.09(+0.86%)
May 15, 2019
10.80
10.91
10.78
10.90
28,914
+0.09(+0.79%)
May 14, 2019
10.76
10.88
10.76
10.81
37,288
+0.12(+1.09%)
May 13, 2019
10.74
10.79
10.66
10.70
45,099
-0.12(-1.15%)
May 10, 2019
10.59
10.82
10.59
10.82
16,278
+0.36(+3.39%)
May 09, 2019
10.56
10.56
10.39
10.47
24,424
-0.09(-0.85%)
May 08, 2019
10.53
10.58
10.52
10.56
7,977
+0.04(+0.37%)
May 07, 2019
10.49
10.52
10.42
10.52
13,432
+0.00(+0.04%)
May 06, 2019
10.48
10.56
10.46
10.51
9,918
-0.07(-0.70%)
May 03, 2019
10.55
10.59
10.55
10.59
14,483
+0.10(+0.97%)
May 02, 2019
10.62
10.62
10.46
10.49
58,498
-0.15(-1.39%)
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
.