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 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.