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 (%)
Jul 31, 2015 27.17 27.17 26.72 26.76 35,747 -0.41(-1.51%)
Jul 30, 2015 27.39 27.39 27.01 27.17 11,927 -0.22(-0.80%)
Jul 29, 2015 27.00 27.45 26.75 27.39 81,798 +0.54(+2.01%)
Jul 28, 2015 26.20 26.99 26.20 26.85 38,406 +0.64(+2.44%)
Jul 27, 2015 26.43 26.43 25.83 26.21 15,324 +0.04(+0.15%)
Jul 24, 2015 25.93 26.23 25.93 26.17 49,525 +0.08(+0.31%)
Jul 23, 2015 26.32 26.48 26.02 26.09 22,863 -0.23(-0.87%)
Jul 22, 2015 27.02 27.02 26.23 26.32 14,882 -0.57(-2.12%)
Jul 21, 2015 26.75 27.28 26.75 26.89 21,120 +0.12(+0.45%)
Jul 20, 2015 27.40 27.40 26.77 26.77 89,215 -0.71(-2.58%)
Jul 17, 2015 27.94 27.94 27.25 27.48 19,270 -0.32(-1.15%)
Jul 16, 2015 28.10 28.10 27.75 27.80 30,377 -0.18(-0.66%)
Jul 15, 2015 28.22 28.32 27.98 27.98 12,827 -0.34(-1.21%)
Jul 14, 2015 28.09 28.44 28.09 28.33 20,616 +0.11(+0.40%)
Jul 13, 2015 28.25 28.34 28.06 28.21 13,798 +0.16(+0.59%)
Jul 10, 2015 27.98 28.07 27.81 28.05 16,893 +0.28(+1.01%)
Jul 09, 2015 27.70 27.87 27.68 27.77 22,264 +0.22(+0.80%)
Jul 08, 2015 28.00 28.02 27.45 27.55 26,785 -0.53(-1.89%)
Jul 07, 2015 27.76 28.10 27.25 28.08 20,828 +0.32(+1.15%)
Jul 06, 2015 27.74 28.04 27.72 27.76 27,698 -0.24(-0.86%)
Jul 02, 2015 28.15 28.00 28.00 28.00 35,900 -0.06(-0.21%)
Jul 01, 2015 28.40 28.40 27.86 28.06 67,839 -0.13(-0.46%)
Jun 30, 2015 28.70 28.70 28.08 28.19 38,326 -0.15(-0.53%)
Jun 29, 2015 28.75 28.79 28.34 28.34 60,463 -0.69(-2.38%)
Jun 26, 2015 29.10 29.19 28.92 29.03 22,740 -0.14(-0.48%)
Jun 25, 2015 29.59 29.61 29.15 29.17 16,126 -0.27(-0.91%)
Jun 24, 2015 29.70 29.70 29.35 29.44 68,683 -0.14(-0.47%)
Jun 23, 2015 29.30 29.66 29.25 29.58 35,010 -0.67(-2.22%)
Jun 22, 2015 30.01 30.26 30.01 30.25 18,165 +0.23(+0.77%)
Jun 19, 2015 30.16 30.38 30.02 30.02 58,470 -0.29(-0.96%)
Jun 18, 2015 30.18 30.45 30.18 30.31 19,038 -0.02(-0.06%)
Jun 17, 2015 30.70 30.70 30.16 30.33 21,646 -0.12(-0.40%)
Jun 16, 2015 30.28 30.53 30.28 30.45 12,487 -0.06(-0.20%)
Jun 15, 2015 30.75 30.75 30.33 30.51 22,449 -0.08(-0.26%)
Jun 12, 2015 30.59 30.63 30.47 30.59 18,138 -0.14(-0.46%)
Jun 11, 2015 30.89 30.89 30.57 30.73 85,859 -0.14(-0.45%)
Jun 10, 2015 31.03 31.15 30.84 30.87 17,858 -0.07(-0.23%)
Jun 09, 2015 31.00 31.01 30.86 30.94 12,131 +0.03(+0.10%)
Jun 08, 2015 31.45 31.45 30.91 30.91 43,574 -0.44(-1.40%)
Jun 05, 2015 31.38 31.47 31.29 31.35 16,381 +0.14(+0.45%)
Jun 04, 2015 31.84 31.84 31.21 31.21 45,085 -0.73(-2.29%)
Jun 03, 2015 32.29 32.29 31.93 31.94 13,991 -0.41(-1.27%)
Jun 02, 2015 32.08 32.38 32.08 32.35 21,168 +0.19(+0.59%)
Jun 01, 2015 32.31 32.31 32.00 32.16 27,378 -0.05(-0.16%)
May 29, 2015 32.02 32.27 32.02 32.21 17,222 +0.07(+0.22%)
May 28, 2015 32.56 32.56 32.07 32.14 29,023 -0.31(-0.96%)
May 27, 2015 32.51 32.51 32.29 32.45 14,019 -0.04(-0.12%)
May 26, 2015 32.52 32.52 32.32 32.49 24,622 -0.33(-1.01%)
May 22, 2015 32.91 32.82 32.82 32.82 33,100 -0.01(-0.03%)
May 21, 2015 32.69 32.83 32.68 32.83 24,125 +0.25(+0.77%)
May 20, 2015 32.62 32.70 32.52 32.58 33,642 -0.18(-0.55%)
May 19, 2015 32.85 32.86 32.67 32.76 16,282 -0.27(-0.82%)
May 18, 2015 32.84 33.04 32.84 33.03 8,906 +0.09(+0.27%)
May 15, 2015 32.89 32.97 32.60 32.94 17,565 +0.21(+0.64%)
May 14, 2015 33.01 33.03 32.73 32.73 15,670 -0.05(-0.15%)
May 13, 2015 32.98 32.98 32.48 32.78 30,502 +0.08(+0.24%)
May 12, 2015 32.55 32.84 32.50 32.70 18,069 +0.08(+0.25%)
May 11, 2015 32.72 32.72 32.40 32.62 9,615 -0.01(-0.03%)
May 08, 2015 32.82 32.82 32.38 32.63 13,767 +0.12(+0.38%)
May 07, 2015 33.00 33.02 32.36 32.51 21,638 -0.60(-1.81%)
May 06, 2015 33.77 33.77 33.00 33.10 17,341 -0.43(-1.27%)
May 05, 2015 33.90 33.90 33.53 33.53 25,858 -0.08(-0.24%)
May 04, 2015 33.85 33.85 33.52 33.61 64,482 -0.10(-0.30%)
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.