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 (%)
Jul 31, 2015 14.55 14.55 14.31 14.33 66,765 -0.22(-1.51%)
Jul 30, 2015 14.66 14.66 14.46 14.55 22,276 -0.12(-0.80%)
Jul 29, 2015 14.46 14.70 14.32 14.66 152,776 +0.29(+2.01%)
Jul 28, 2015 14.03 14.45 14.03 14.38 71,732 +0.34(+2.44%)
Jul 27, 2015 14.15 14.15 13.83 14.03 28,621 +0.02(+0.15%)
Jul 24, 2015 13.88 14.04 13.88 14.01 92,499 +0.04(+0.31%)
Jul 23, 2015 14.09 14.18 13.93 13.97 42,701 -0.12(-0.87%)
Jul 22, 2015 14.47 14.47 14.04 14.09 27,795 -0.31(-2.12%)
Jul 21, 2015 14.32 14.61 14.32 14.40 39,446 +0.06(+0.45%)
Jul 20, 2015 14.67 14.67 14.33 14.33 166,629 -0.38(-2.58%)
Jul 17, 2015 14.96 14.96 14.59 14.71 35,991 -0.17(-1.15%)
Jul 16, 2015 15.04 15.04 14.86 14.88 56,736 -0.10(-0.66%)
Jul 15, 2015 15.11 15.16 14.98 14.98 23,957 -0.18(-1.21%)
Jul 14, 2015 15.04 15.23 15.04 15.17 38,505 +0.06(+0.40%)
Jul 13, 2015 15.13 15.17 15.02 15.11 25,770 +0.09(+0.59%)
Jul 10, 2015 14.98 15.03 14.89 15.02 31,551 +0.15(+1.01%)
Jul 09, 2015 14.83 14.92 14.82 14.87 41,583 +0.12(+0.80%)
Jul 08, 2015 14.99 15.00 14.70 14.75 50,027 -0.28(-1.89%)
Jul 07, 2015 14.86 15.04 14.59 15.03 38,901 +0.17(+1.15%)
Jul 06, 2015 14.85 15.01 14.84 14.86 51,732 -0.13(-0.86%)
Jul 02, 2015 15.07 14.99 14.99 14.99 67,051 -0.03(-0.21%)
Jul 01, 2015 15.21 15.21 14.92 15.02 126,705 -0.07(-0.46%)
Jun 30, 2015 15.37 15.37 15.03 15.09 71,582 -0.08(-0.53%)
Jun 29, 2015 15.39 15.41 15.17 15.17 112,928 -0.37(-2.38%)
Jun 26, 2015 15.58 15.63 15.48 15.54 42,472 -0.08(-0.48%)
Jun 25, 2015 15.84 15.85 15.61 15.62 30,119 -0.14(-0.91%)
Jun 24, 2015 15.90 15.90 15.71 15.76 128,281 -0.07(-0.47%)
Jun 23, 2015 15.69 15.88 15.66 15.84 65,389 -0.36(-2.22%)
Jun 22, 2015 16.07 16.20 16.07 16.20 33,927 +0.12(+0.77%)
Jun 19, 2015 16.15 16.27 16.07 16.07 109,206 -0.16(-0.96%)
Jun 18, 2015 16.16 16.30 16.16 16.23 35,557 -0.01(-0.06%)
Jun 17, 2015 16.44 16.44 16.15 16.24 40,428 -0.06(-0.40%)
Jun 16, 2015 16.21 16.35 16.21 16.30 23,322 -0.03(-0.20%)
Jun 15, 2015 16.46 16.46 16.24 16.34 41,928 -0.04(-0.26%)
Jun 12, 2015 16.38 16.40 16.31 16.38 33,876 -0.07(-0.46%)
Jun 11, 2015 16.54 16.54 16.37 16.45 160,361 -0.07(-0.45%)
Jun 10, 2015 16.61 16.68 16.51 16.53 33,353 -0.04(-0.23%)
Jun 09, 2015 16.60 16.60 16.52 16.57 22,657 +0.02(+0.10%)
Jun 08, 2015 16.84 16.84 16.55 16.55 81,384 -0.24(-1.40%)
Jun 05, 2015 16.80 16.85 16.75 16.79 30,595 +0.07(+0.45%)
Jun 04, 2015 17.05 17.05 16.71 16.71 84,206 -0.39(-2.29%)
Jun 03, 2015 17.29 17.29 17.10 17.10 26,131 -0.22(-1.27%)
Jun 02, 2015 17.18 17.34 17.18 17.32 39,536 +0.10(+0.59%)
Jun 01, 2015 17.30 17.30 17.13 17.22 51,134 -0.03(-0.16%)
May 29, 2015 17.14 17.27 17.14 17.25 32,166 +0.04(+0.22%)
May 28, 2015 17.43 17.43 17.17 17.21 54,207 -0.17(-0.96%)
May 27, 2015 17.41 17.41 17.29 17.37 26,183 -0.02(-0.12%)
May 26, 2015 17.41 17.41 17.30 17.40 45,987 -0.18(-1.01%)
May 22, 2015 17.62 17.57 17.57 17.57 61,821 -0.01(-0.03%)
May 21, 2015 17.50 17.58 17.50 17.58 45,059 +0.13(+0.77%)
May 20, 2015 17.46 17.51 17.41 17.44 62,834 -0.10(-0.55%)
May 19, 2015 17.59 17.59 17.49 17.54 30,410 -0.14(-0.82%)
May 18, 2015 17.58 17.69 17.58 17.68 16,634 +0.05(+0.27%)
May 15, 2015 17.61 17.65 17.46 17.64 32,806 +0.11(+0.64%)
May 14, 2015 17.67 17.68 17.52 17.52 29,267 -0.03(-0.15%)
May 13, 2015 17.66 17.66 17.39 17.55 56,969 +0.04(+0.24%)
May 12, 2015 17.43 17.58 17.40 17.51 33,748 +0.04(+0.25%)
May 11, 2015 17.52 17.52 17.35 17.46 17,958 -0.01(-0.03%)
May 08, 2015 17.57 17.57 17.34 17.47 25,713 +0.07(+0.38%)
May 07, 2015 17.67 17.68 17.32 17.40 40,414 -0.32(-1.81%)
May 06, 2015 18.08 18.08 17.67 17.72 32,388 -0.23(-1.27%)
May 05, 2015 18.15 18.15 17.95 17.95 48,295 -0.04(-0.24%)
May 04, 2015 18.12 18.13 17.95 18.00 120,435 -0.05(-0.30%)
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.