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 (%)
Nov 28, 2014 21.48 21.48 20.40 20.45 29,271 -1.02(-4.75%)
Nov 26, 2014 21.55 21.46 21.46 21.46 62,755 +0.01(+0.05%)
Nov 25, 2014 21.68 21.68 21.43 21.45 28,742 -0.14(-0.64%)
Nov 24, 2014 21.88 21.88 21.54 21.59 75,925 -0.21(-0.96%)
Nov 21, 2014 21.85 21.98 21.78 21.80 40,117 +0.03(+0.12%)
Nov 20, 2014 21.51 21.78 21.50 21.78 65,223 +0.26(+1.22%)
Nov 19, 2014 21.52 21.56 21.42 21.51 36,398 +0.02(+0.08%)
Nov 18, 2014 21.51 21.52 21.41 21.50 25,130 +0.07(+0.35%)
Nov 17, 2014 21.12 21.45 21.12 21.42 25,287 +0.20(+0.95%)
Nov 14, 2014 21.04 21.23 21.04 21.22 19,402 +0.27(+1.31%)
Nov 13, 2014 21.27 21.28 20.94 20.95 57,580 -0.24(-1.14%)
Nov 12, 2014 21.28 21.33 21.15 21.19 39,218 -0.05(-0.25%)
Nov 11, 2014 21.36 21.36 21.15 21.24 12,037 -0.14(-0.64%)
Nov 10, 2014 21.48 21.62 21.36 21.38 20,858 -0.12(-0.56%)
Nov 07, 2014 21.28 21.52 21.26 21.50 26,303 +0.32(+1.52%)
Nov 06, 2014 21.26 21.26 21.05 21.18 37,403 -0.07(-0.35%)
Nov 05, 2014 21.37 21.37 21.02 21.25 44,244 +0.09(+0.43%)
Nov 04, 2014 21.63 21.63 20.98 21.16 44,207 -0.44(-2.03%)
Nov 03, 2014 21.57 21.69 21.57 21.60 21,344 +0.07(+0.35%)
Oct 31, 2014 21.72 21.72 21.49 21.52 16,305 -0.05(-0.22%)
Oct 30, 2014 21.72 22.11 21.49 21.57 44,848 -0.13(-0.59%)
Oct 29, 2014 21.69 21.72 21.56 21.70 44,326 +0.08(+0.39%)
Oct 28, 2014 21.42 21.63 21.42 21.62 22,704 +0.14(+0.66%)
Oct 27, 2014 21.71 21.72 21.72 21.48 28,180 -0.25(-1.13%)
Oct 24, 2014 21.71 21.74 21.64 21.72 59,425 +0.00(+0.00%)
Oct 23, 2014 21.91 21.91 21.66 21.72 16,083 +0.15(+0.69%)
Oct 22, 2014 21.91 21.91 21.54 21.57 20,055 -0.17(-0.76%)
Oct 21, 2014 21.63 21.77 21.55 21.74 19,409 +0.25(+1.15%)
Oct 20, 2014 21.28 21.50 21.23 21.49 25,050 +0.23(+1.08%)
Oct 17, 2014 21.53 21.83 20.93 21.26 83,396 -0.02(-0.08%)
Oct 16, 2014 20.12 21.34 20.08 21.28 77,712 +1.08(+5.35%)
Oct 15, 2014 19.37 20.20 18.91 20.20 80,478 +0.65(+3.35%)
Oct 14, 2014 20.24 20.24 19.08 19.54 48,256 -0.35(-1.75%)
Oct 13, 2014 20.65 20.65 19.89 19.89 40,245 -0.97(-4.67%)
Oct 10, 2014 21.31 21.31 20.00 20.86 89,442 -0.51(-2.40%)
Oct 09, 2014 21.60 21.61 21.32 21.38 206,722 -0.36(-1.65%)
Oct 08, 2014 21.93 21.93 21.26 21.74 121,090 -0.18(-0.83%)
Oct 07, 2014 22.19 22.19 21.89 21.92 12,588 -0.18(-0.82%)
Oct 06, 2014 22.27 22.27 22.05 22.10 26,540 -0.11(-0.51%)
Oct 03, 2014 22.34 22.34 22.14 22.21 11,183 -0.07(-0.34%)
Oct 02, 2014 22.45 22.45 21.98 22.29 42,838 +0.00(+0.00%)
Oct 01, 2014 22.41 22.45 22.27 22.29 27,098 -0.10(-0.45%)
Sep 30, 2014 22.43 22.43 22.31 22.39 62,993 -0.02(-0.07%)
Sep 29, 2014 22.42 22.42 22.27 22.41 19,146 +0.08(+0.35%)
Sep 26, 2014 22.19 22.33 22.07 22.33 21,340 +0.15(+0.69%)
Sep 25, 2014 22.33 22.33 22.14 22.18 46,835 -0.13(-0.58%)
Sep 24, 2014 22.38 22.38 22.23 22.31 27,709 -0.10(-0.43%)
Sep 23, 2014 22.74 22.74 22.40 22.40 40,105 -0.52(-2.29%)
Sep 22, 2014 23.13 23.13 22.88 22.93 24,669 -0.19(-0.81%)
Sep 19, 2014 23.12 23.12 23.12 23.11 40,214 +0.15(+0.65%)
Sep 18, 2014 22.94 22.99 22.87 22.96 22,028 +0.04(+0.16%)
Sep 17, 2014 22.86 22.94 22.86 22.93 30,018 +0.03(+0.14%)
Sep 16, 2014 22.74 22.95 22.78 22.89 20,502 +0.11(+0.50%)
Sep 15, 2014 22.94 22.94 22.69 22.78 29,082 -0.02(-0.10%)
Sep 12, 2014 23.32 23.32 22.75 22.80 24,764 -0.21(-0.93%)
Sep 11, 2014 23.06 23.06 22.93 23.02 33,936 -0.07(-0.30%)
Sep 10, 2014 23.14 23.14 23.04 23.09 27,041 +0.01(+0.05%)
Sep 09, 2014 22.97 23.08 22.97 23.08 38,486 +0.05(+0.21%)
Sep 08, 2014 23.18 23.18 22.99 23.03 10,569 -0.03(-0.14%)
Sep 05, 2014 23.16 23.16 22.96 23.06 22,549 +0.09(+0.38%)
Sep 04, 2014 23.04 23.07 22.96 22.97 44,399 -0.11(-0.49%)
Sep 03, 2014 23.19 23.19 23.08 23.09 29,687 -0.10(-0.44%)
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.