Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Mar 31, 2016 8.896 9.046 8.896 9.023 69,764 +0.14(+1.56%)
Mar 30, 2016 8.925 9.038 8.804 8.885 23,254 +0.12(+1.39%)
Mar 29, 2016 8.613 8.763 8.497 8.763 24,672 +0.05(+0.61%)
Mar 28, 2016 8.827 8.850 8.703 8.710 17,017 -0.11(-1.26%)
Mar 24, 2016 8.532 8.821 8.821 8.821 38,405 -0.01(-0.13%)
Mar 23, 2016 9.278 9.278 8.833 8.833 71,452 -0.43(-4.62%)
Mar 22, 2016 9.087 9.278 9.054 9.260 23,001 +0.16(+1.71%)
Mar 21, 2016 9.318 9.318 9.025 9.104 98,026 -0.17(-1.88%)
Mar 18, 2016 9.302 9.409 9.189 9.279 24,616 +0.06(+0.61%)
Mar 17, 2016 8.913 9.268 8.913 9.223 51,280 +0.29(+3.28%)
Mar 16, 2016 8.591 8.946 8.591 8.929 32,918 +0.39(+4.55%)
Mar 15, 2016 8.526 8.540 8.351 8.540 35,206 -0.11(-1.30%)
Mar 14, 2016 8.625 8.681 8.473 8.653 42,901 -0.01(-0.07%)
Mar 11, 2016 8.621 8.704 8.546 8.659 112,201 +0.11(+1.25%)
Mar 10, 2016 8.772 8.772 8.456 8.552 155,247 -0.14(-1.56%)
Mar 09, 2016 8.569 8.693 8.504 8.687 27,135 +0.18(+2.12%)
Mar 08, 2016 8.986 8.986 8.492 8.507 32,521 -0.44(-4.88%)
Mar 07, 2016 8.563 8.944 8.557 8.944 31,976 +0.36(+4.17%)
Mar 04, 2016 8.557 8.651 8.467 8.586 57,524 +0.03(+0.40%)
Mar 03, 2016 8.129 8.625 8.129 8.552 98,309 +0.30(+3.69%)
Mar 02, 2016 8.033 8.253 7.965 8.247 93,105 +0.20(+2.52%)
Mar 01, 2016 7.994 8.073 7.936 8.044 30,030 +0.05(+0.63%)
Feb 29, 2016 7.892 8.050 7.892 7.994 30,646 +0.11(+1.36%)
Feb 26, 2016 8.056 8.089 7.836 7.887 23,768 +0.08(+1.08%)
Feb 25, 2016 7.740 7.839 7.610 7.802 23,168 -0.09(-1.14%)
Feb 24, 2016 7.610 7.898 7.385 7.892 91,466 +0.22(+2.87%)
Feb 23, 2016 7.999 8.039 7.671 7.672 13,428 -0.37(-4.56%)
Feb 22, 2016 7.627 8.058 7.627 8.039 22,177 +0.34(+4.47%)
Feb 19, 2016 7.949 7.949 7.588 7.695 19,718 -0.24(-2.99%)
Feb 18, 2016 8.056 8.056 7.841 7.932 60,353 -0.07(-0.85%)
Feb 17, 2016 7.773 8.106 7.705 7.999 73,936 +0.34(+4.49%)
Feb 16, 2016 7.469 7.678 7.328 7.655 41,520 +0.43(+6.01%)
Feb 12, 2016 7.092 7.221 7.221 7.221 34,236 +0.37(+5.35%)
Feb 11, 2016 7.047 7.136 6.731 6.855 78,639 -0.42(-5.81%)
Feb 10, 2016 7.289 7.406 7.233 7.278 20,401 -0.01(-0.08%)
Feb 09, 2016 7.520 7.520 7.132 7.283 34,424 -0.30(-4.01%)
Feb 08, 2016 8.264 8.264 7.544 7.588 36,162 -0.70(-8.44%)
Feb 05, 2016 8.292 8.535 8.262 8.287 28,760 -0.17(-2.07%)
Feb 04, 2016 8.422 8.681 8.422 8.462 12,396 +0.03(+0.33%)
Feb 03, 2016 8.332 8.433 8.078 8.433 14,418 +0.05(+0.54%)
Feb 02, 2016 8.478 8.478 8.236 8.388 23,516 -0.14(-1.59%)
Feb 01, 2016 8.676 8.676 8.377 8.524 45,234 -0.25(-2.87%)
Jan 29, 2016 8.839 8.913 8.710 8.776 91,632 +0.10(+1.15%)
Jan 28, 2016 8.670 8.844 8.512 8.676 22,587 +0.23(+2.67%)
Jan 27, 2016 8.456 8.557 8.278 8.450 43,416 -0.03(-0.33%)
Jan 26, 2016 8.450 8.526 8.118 8.478 42,864 +0.22(+2.66%)
Jan 25, 2016 8.298 8.659 8.236 8.259 32,460 -0.19(-2.20%)
Jan 22, 2016 7.808 8.507 7.808 8.445 37,424 +0.81(+10.55%)
Jan 21, 2016 7.300 7.724 7.288 7.639 27,779 +0.42(+5.78%)
Jan 20, 2016 7.486 7.492 6.844 7.221 68,731 -0.37(-4.90%)
Jan 19, 2016 8.095 8.247 7.503 7.593 83,586 -0.51(-6.26%)
Jan 15, 2016 8.230 8.101 8.101 8.101 35,655 -0.41(-4.77%)
Jan 14, 2016 8.168 8.533 8.037 8.507 56,890 +0.36(+4.36%)
Jan 13, 2016 8.653 8.749 8.073 8.152 53,023 -0.45(-5.24%)
Jan 12, 2016 8.901 9.086 8.247 8.602 517,001 -0.11(-1.29%)
Jan 11, 2016 9.121 9.127 8.636 8.715 106,367 -0.44(-4.80%)
Jan 08, 2016 9.087 9.335 9.020 9.155 86,279 +0.17(+1.88%)
Jan 07, 2016 9.048 9.307 8.975 8.986 52,582 -0.37(-3.92%)
Jan 06, 2016 9.583 9.668 9.352 9.352 24,832 -0.46(-4.71%)
Jan 05, 2016 9.871 9.877 9.707 9.815 88,500 -0.02(-0.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.