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 30, 2016 11.25 11.30 11.17 11.24 47,200 +0.35(+3.17%)
Nov 29, 2016 10.81 10.92 10.81 10.89 31,162 -0.09(-0.83%)
Nov 28, 2016 11.28 11.28 10.98 10.98 15,592 -0.28(-2.51%)
Nov 25, 2016 11.34 11.34 11.24 11.26 9,353 -0.08(-0.70%)
Nov 23, 2016 11.34 11.34 11.34 0 +0.03(+0.27%)
Nov 22, 2016 11.42 11.42 11.25 11.31 21,981 -0.02(-0.21%)
Nov 21, 2016 11.36 11.43 11.27 11.34 54,495 +0.09(+0.80%)
Nov 18, 2016 11.15 11.25 11.10 11.25 13,937 +0.14(+1.27%)
Nov 17, 2016 11.08 11.18 11.08 11.11 33,136 +0.07(+0.64%)
Nov 16, 2016 11.31 11.31 11.04 11.04 24,399 -0.25(-2.24%)
Nov 15, 2016 11.16 11.30 11.16 11.29 42,214 +0.16(+1.41%)
Nov 14, 2016 11.04 11.13 11.02 11.13 19,770 +0.08(+0.75%)
Nov 11, 2016 11.05 11.05 10.84 11.05 45,918 -0.00(-0.02%)
Nov 10, 2016 10.90 11.12 10.90 11.05 22,357 +0.07(+0.61%)
Nov 09, 2016 10.66 11.03 10.66 10.98 39,201 +0.41(+3.84%)
Nov 08, 2016 10.60 10.68 10.54 10.58 40,048 -0.00(-0.01%)
Nov 07, 2016 10.53 10.64 10.53 10.58 36,001 +0.08(+0.76%)
Nov 04, 2016 10.49 10.53 10.44 10.50 21,996 -0.04(-0.36%)
Nov 03, 2016 10.69 10.69 10.51 10.54 13,053 -0.08(-0.72%)
Nov 02, 2016 10.60 10.64 10.56 10.61 5,119 -0.10(-0.90%)
Nov 01, 2016 10.98 10.98 10.70 10.71 30,414 -0.20(-1.88%)
Oct 31, 2016 11.04 11.04 10.86 10.92 32,314 -0.08(-0.72%)
Oct 28, 2016 11.12 11.19 10.99 10.99 22,407 -0.14(-1.27%)
Oct 27, 2016 11.16 11.19 11.12 11.14 8,509 -0.03(-0.30%)
Oct 26, 2016 11.09 11.18 11.09 11.17 31,109 -0.01(-0.11%)
Oct 25, 2016 11.31 11.33 11.18 11.18 10,115 -0.13(-1.12%)
Oct 24, 2016 11.34 11.39 11.27 11.31 9,562 +0.00(+0.00%)
Oct 21, 2016 11.36 11.39 11.28 11.31 26,179 -0.10(-0.85%)
Oct 20, 2016 11.30 11.42 11.30 11.40 17,632 +0.04(+0.32%)
Oct 19, 2016 11.34 11.45 11.33 11.37 23,134 +0.05(+0.48%)
Oct 18, 2016 11.31 11.31 11.22 11.31 16,234 +0.11(+0.97%)
Oct 17, 2016 11.21 11.24 11.17 11.21 16,847 +0.00(+0.00%)
Oct 14, 2016 11.21 11.22 11.17 11.21 16,635 +0.05(+0.43%)
Oct 13, 2016 11.21 11.21 11.07 11.16 159,864 +0.04(+0.33%)
Oct 12, 2016 11.17 11.19 11.12 11.12 6,318 -0.11(-0.97%)
Oct 11, 2016 11.31 11.31 11.14 11.23 10,604 -0.08(-0.72%)
Oct 10, 2016 11.22 11.31 11.22 11.31 17,062 +0.18(+1.61%)
Oct 07, 2016 11.25 11.30 11.13 11.13 4,598 -0.05(-0.44%)
Oct 06, 2016 11.28 11.28 11.15 11.18 9,030 -0.03(-0.27%)
Oct 05, 2016 11.19 11.27 11.12 11.21 34,846 +0.12(+1.09%)
Oct 04, 2016 11.34 11.34 11.08 11.09 24,897 -0.16(-1.39%)
Oct 03, 2016 11.43 11.43 11.22 11.25 18,766 -0.11(-1.00%)
Sep 30, 2016 11.30 11.39 11.30 11.36 8,862 +0.04(+0.32%)
Sep 29, 2016 11.45 11.45 11.28 11.33 30,837 -0.05(-0.41%)
Sep 28, 2016 11.31 11.38 11.10 11.37 28,487 +0.13(+1.15%)
Sep 27, 2016 11.40 11.40 11.21 11.24 17,750 -0.14(-1.26%)
Sep 26, 2016 11.41 11.48 11.38 11.39 16,202 -0.01(-0.05%)
Sep 23, 2016 11.52 11.52 11.37 11.39 15,993 -0.04(-0.34%)
Sep 22, 2016 11.43 11.45 11.42 11.43 4,282 +0.08(+0.72%)
Sep 21, 2016 11.17 11.35 11.16 11.35 10,939 +0.21(+1.86%)
Sep 20, 2016 11.09 11.20 11.08 11.14 12,231 +0.03(+0.30%)
Sep 19, 2016 11.08 11.19 11.08 11.11 19,670 +0.14(+1.29%)
Sep 16, 2016 10.91 11.00 10.91 10.97 3,938 -0.02(-0.16%)
Sep 15, 2016 11.06 11.06 10.98 10.98 10,206 -0.06(-0.56%)
Sep 14, 2016 11.01 11.19 11.01 11.05 44,513 -0.01(-0.13%)
Sep 13, 2016 11.16 11.27 11.03 11.06 38,033 -0.35(-3.06%)
Sep 12, 2016 11.37 11.46 11.35 11.41 8,835 -0.09(-0.76%)
Sep 09, 2016 11.61 11.64 11.44 11.50 21,173 -0.22(-1.86%)
Sep 08, 2016 11.63 11.76 11.63 11.72 8,769 +0.08(+0.68%)
Sep 07, 2016 11.60 11.65 11.59 11.64 25,118 +0.06(+0.49%)
Sep 06, 2016 11.42 11.61 11.42 11.58 67,894 +0.08(+0.74%)
Sep 02, 2016 11.37 11.50 11.50 11.50 9,143 +0.15(+1.28%)
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.