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 (%)
May 30, 2014 22.51 22.54 22.48 22.54 51,007 +0.01(+0.05%)
May 29, 2014 22.45 22.52 22.43 22.52 21,336 +0.12(+0.53%)
May 28, 2014 22.33 22.41 22.33 22.41 36,437 +0.11(+0.48%)
May 27, 2014 22.35 22.35 22.28 22.30 5,808 -0.02(-0.10%)
May 23, 2014 22.34 22.32 22.32 22.32 33,992 +0.01(+0.02%)
May 22, 2014 22.35 22.36 22.31 22.32 27,638 +0.02(+0.07%)
May 21, 2014 22.34 22.36 22.28 22.30 66,622 -0.04(-0.17%)
May 20, 2014 22.30 22.35 22.30 22.34 12,121 +0.03(+0.14%)
May 19, 2014 22.33 22.37 22.29 22.31 10,485 -0.02(-0.10%)
May 16, 2014 22.25 22.34 22.25 22.33 16,058 +0.05(+0.24%)
May 15, 2014 22.14 22.29 22.14 22.27 15,261 -0.01(-0.04%)
May 14, 2014 22.25 22.30 22.21 22.28 28,329 +0.04(+0.18%)
May 13, 2014 22.22 22.25 22.22 22.24 5,911 +0.00(+0.00%)
May 12, 2014 22.20 22.25 22.18 22.24 1,979 +0.14(+0.65%)
May 09, 2014 22.09 22.10 22.05 22.10 4,344 -0.05(-0.22%)
May 08, 2014 22.24 22.24 22.12 22.14 12,246 -0.11(-0.51%)
May 07, 2014 22.27 22.31 22.25 22.26 13,625 +0.01(+0.02%)
May 06, 2014 22.32 22.32 22.25 22.25 7,039 -0.04(-0.17%)
May 05, 2014 22.28 22.29 22.28 22.29 4,400 +0.04(+0.16%)
May 02, 2014 22.27 22.27 22.22 22.25 4,377 +0.05(+0.24%)
May 01, 2014 22.25 22.25 22.20 22.20 31,943 +0.04(+0.17%)
Apr 30, 2014 22.17 22.18 22.15 22.16 2,024 -0.02(-0.08%)
Apr 29, 2014 22.10 22.19 22.10 22.18 6,118 +0.13(+0.57%)
Apr 28, 2014 22.01 22.06 22.00 22.06 6,832 +0.07(+0.31%)
Apr 25, 2014 22.01 22.02 21.93 21.99 29,566 -0.04(-0.19%)
Apr 24, 2014 22.06 22.06 21.97 22.03 12,155 +0.02(+0.08%)
Apr 23, 2014 22.05 22.07 22.02 22.02 6,109 -0.04(-0.16%)
Apr 22, 2014 22.04 22.11 22.03 22.05 10,698 +0.04(+0.16%)
Apr 21, 2014 21.86 22.02 21.35 22.02 4,519 +0.10(+0.44%)
Apr 17, 2014 21.83 21.92 21.92 21.92 5,229 +0.11(+0.52%)
Apr 16, 2014 21.78 21.83 21.77 21.81 17,777 +0.08(+0.37%)
Apr 15, 2014 21.76 21.80 21.71 21.73 1,893 -0.02(-0.10%)
Apr 14, 2014 21.80 21.81 21.75 21.75 4,387 +0.09(+0.42%)
Apr 11, 2014 21.57 21.67 21.57 21.66 7,235 +0.03(+0.15%)
Apr 10, 2014 22.20 22.20 21.60 21.63 21,224 -0.12(-0.57%)
Apr 09, 2014 21.79 21.79 21.65 21.75 41,493 +0.12(+0.57%)
Apr 08, 2014 21.64 21.69 21.63 21.63 23,992 -0.01(-0.02%)
Apr 07, 2014 21.74 21.78 21.59 21.63 15,171 -0.12(-0.57%)
Apr 04, 2014 21.82 21.82 21.72 21.75 10,707 +0.12(+0.54%)
Apr 03, 2014 21.68 21.72 21.59 21.64 26,357 -0.03(-0.12%)
Apr 02, 2014 21.59 21.67 21.53 21.66 31,432 +0.16(+0.75%)
Apr 01, 2014 21.38 21.51 21.33 21.50 27,248 +0.11(+0.53%)
Mar 31, 2014 21.16 21.41 21.16 21.39 30,457 +0.17(+0.78%)
Mar 28, 2014 21.18 21.26 21.15 21.22 25,410 +0.04(+0.18%)
Mar 27, 2014 21.13 21.19 21.10 21.19 25,617 +0.05(+0.25%)
Mar 26, 2014 21.19 22.00 21.08 21.13 76,575 +0.03(+0.13%)
Mar 25, 2014 21.19 21.19 21.11 21.11 34,390 -0.29(-1.35%)
Mar 24, 2014 21.41 21.45 21.34 21.39 13,882 -0.08(-0.39%)
Mar 21, 2014 21.51 21.56 21.48 21.48 5,199 -0.03(-0.13%)
Mar 20, 2014 21.44 21.51 21.37 21.51 114,525 +0.09(+0.42%)
Mar 19, 2014 21.52 21.52 21.38 21.42 17,011 -0.17(-0.79%)
Mar 18, 2014 21.91 21.91 21.50 21.59 11,990 +0.15(+0.70%)
Mar 17, 2014 21.44 21.52 21.43 21.44 19,837 +0.02(+0.10%)
Mar 14, 2014 21.26 21.42 21.26 21.42 36,945 +0.28(+1.32%)
Mar 13, 2014 21.43 21.80 21.14 21.14 8,165 -0.16(-0.75%)
Mar 12, 2014 21.38 21.38 21.27 21.30 11,940 -0.02(-0.11%)
Mar 11, 2014 21.32 21.32 21.32 21.32 93 +0.00(+0.00%)
Mar 10, 2014 21.38 21.38 21.32 21.32 5,935 -0.05(-0.22%)
Mar 07, 2014 21.34 21.37 21.30 21.37 9,030 +0.02(+0.10%)
Mar 06, 2014 21.31 21.36 21.30 21.35 14,620 +0.17(+0.81%)
Mar 05, 2014 21.15 21.18 21.06 21.18 14,827 +0.02(+0.10%)
Mar 04, 2014 21.15 21.17 21.15 21.15 1,587 +0.04(+0.18%)
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.