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 (%)
Apr 29, 2016 10.47 10.51 10.31 10.45 13,822 +0.09(+0.84%)
Apr 28, 2016 10.58 10.58 10.36 10.36 23,114 -0.20(-1.91%)
Apr 27, 2016 10.44 10.63 10.38 10.56 45,968 +0.28(+2.69%)
Apr 26, 2016 10.20 10.31 10.17 10.28 28,188 +0.16(+1.56%)
Apr 25, 2016 10.28 10.28 10.13 10.13 14,533 -0.15(-1.42%)
Apr 22, 2016 10.17 10.37 10.17 10.27 48,006 +0.17(+1.72%)
Apr 21, 2016 9.983 10.12 9.983 10.10 33,959 +0.25(+2.52%)
Apr 20, 2016 9.705 9.948 9.683 9.850 61,183 +0.13(+1.38%)
Apr 19, 2016 9.434 9.723 9.434 9.715 29,592 +0.32(+3.37%)
Apr 18, 2016 9.139 9.399 8.960 9.399 35,364 +0.11(+1.18%)
Apr 15, 2016 9.382 9.434 9.256 9.289 35,524 -0.10(-1.04%)
Apr 14, 2016 9.463 9.463 9.341 9.386 18,114 -0.09(-0.99%)
Apr 13, 2016 9.451 9.523 9.393 9.480 31,435 +0.01(+0.12%)
Apr 12, 2016 9.124 9.474 9.115 9.468 22,608 +0.39(+4.33%)
Apr 11, 2016 9.174 9.191 9.041 9.075 13,948 +0.02(+0.26%)
Apr 08, 2016 9.104 9.139 9.000 9.052 50,930 +0.23(+2.62%)
Apr 07, 2016 8.688 8.880 8.688 8.821 28,665 -0.02(-0.20%)
Apr 06, 2016 8.672 8.838 8.653 8.838 16,439 +0.26(+3.03%)
Apr 05, 2016 8.607 8.627 8.538 8.578 20,133 -0.03(-0.34%)
Apr 04, 2016 8.676 8.728 8.561 8.607 24,759 -0.09(-1.00%)
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.