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 (%)
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%)
May 01, 2015 18.22 18.22 17.93 18.05 41,786 -0.09(-0.50%)
Apr 30, 2015 18.20 18.24 18.05 18.14 36,220 -0.03(-0.16%)
Apr 29, 2015 18.01 18.23 17.92 18.17 23,890 +0.18(+1.03%)
Apr 28, 2015 17.91 17.98 17.80 17.98 49,554 +0.12(+0.69%)
Apr 27, 2015 18.10 18.10 17.81 17.86 78,112 -0.13(-0.71%)
Apr 24, 2015 18.07 18.07 17.86 17.99 33,684 -0.07(-0.37%)
Apr 23, 2015 17.94 18.06 17.94 18.06 34,229 +0.15(+0.85%)
Apr 22, 2015 17.83 17.91 17.77 17.90 21,318 +0.13(+0.72%)
Apr 21, 2015 17.93 17.93 17.72 17.78 21,785 -0.04(-0.24%)
Apr 20, 2015 17.80 17.94 17.71 17.82 38,340 +0.17(+0.97%)
Apr 17, 2015 17.82 17.82 17.56 17.65 47,640 -0.15(-0.84%)
Apr 16, 2015 17.77 17.90 17.72 17.80 25,066 -0.03(-0.18%)
Apr 15, 2015 17.63 17.91 17.58 17.83 44,851 +0.27(+1.56%)
Apr 14, 2015 17.33 17.57 17.33 17.56 37,007 +0.26(+1.52%)
Apr 13, 2015 17.30 17.33 17.24 17.29 52,627 -0.01(-0.03%)
Apr 10, 2015 17.31 17.31 17.22 17.30 45,384 +0.07(+0.42%)
Apr 09, 2015 17.27 17.27 17.15 17.23 53,843 +0.03(+0.17%)
Apr 08, 2015 17.37 17.37 17.18 17.20 39,717 -0.16(-0.89%)
Apr 07, 2015 17.32 17.52 17.27 17.35 46,116 +0.04(+0.22%)
Apr 06, 2015 17.29 17.33 17.14 17.32 51,835 +0.20(+1.19%)
Apr 02, 2015 17.02 17.11 17.11 17.11 40,716 +0.08(+0.47%)
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.