Direxion Zacks MLP High Income Index Shares Historical Stock Prices

(ETF)
ZMLP 
$18.52
*  
0.1501
0.82%
Get ZMLP Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading ZMLP now


Community Rating:
View:    ZMLP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18.54 18.543 18.37 18.52 10,434
12/01/2016 18.8 18.8 18.26 18.3699 10,834
11/30/2016 18.644 18.7213 18.51 18.6204 28,482
11/29/2016 17.9094 18.1 17.9094 18.0481 18,804
11/28/2016 18.69 18.69 18.2 18.2 9,409
11/25/2016 18.79 18.79 18.62 18.6684 5,644
11/23/2016 18.64 18.8 18.61 18.8 9,247
11/22/2016 18.93 18.93 18.65 18.75 13,264
11/21/2016 18.82 18.94 18.68 18.7893 32,884
11/18/2016 18.475 18.64 18.4001 18.64 8,410
11/17/2016 18.37 18.52 18.3591 18.4062 19,995
11/16/2016 18.75 18.75 18.29 18.2901 14,723
11/15/2016 18.5 18.7299 18.5 18.71 25,473
11/14/2016 18.29 18.45 18.2609 18.45 11,930
11/11/2016 18.32 18.32 17.96 18.312 27,708
11/10/2016 18.07 18.4207 18.07 18.3148 13,491
11/09/2016 17.66 18.28 17.66 18.204 23,655
11/08/2016 17.56 17.7 17.4672 17.53 24,166
11/07/2016 17.45 17.639 17.45 17.532 21,724
11/04/2016 17.39 17.4516 17.3065 17.4 13,273
11/03/2016 17.72 17.72 17.41 17.4625 7,877
11/02/2016 17.57 17.6411 17.5001 17.59 3,089
11/01/2016 18.2 18.2 17.7366 17.75 18,353
10/31/2016 18.3 18.3 18 18.0892 19,499
10/28/2016 18.43 18.54 18.22 18.22 13,521
10/27/2016 18.5 18.54 18.4353 18.455 5,135
10/26/2016 18.3823 18.5222 18.38 18.51 18,772
10/25/2016 18.74 18.78 18.52 18.53 6,104
10/24/2016 18.8 18.88 18.6798 18.74 5,770
10/21/2016 18.83 18.8699 18.7 18.74 15,797
10/20/2016 18.73 18.932 18.73 18.9 10,640
10/19/2016 18.79 18.97 18.7769 18.84 13,960
10/18/2016 18.75 18.75 18.6 18.75 9,796
10/17/2016 18.57 18.6199 18.504 18.57 10,166
10/14/2016 18.576 18.5965 18.51 18.57 10,038
10/13/2016 18.58 18.58 18.35 18.49 96,466
10/12/2016 18.516 18.548 18.43 18.43 3,813
10/11/2016 18.75 18.75 18.465 18.61 6,399
10/10/2016 18.59 18.7454 18.59 18.7454 10,296
10/07/2016 18.72 18.72 18.441 18.449 2,775
10/06/2016 18.69 18.69 18.47 18.53 5,449
10/05/2016 18.55 18.685 18.42 18.58 21,027
10/04/2016 18.79 18.79 18.3701 18.38 15,024
10/03/2016 18.94 18.94 18.59 18.64 11,324
09/30/2016 18.721 18.88 18.721 18.8291 5,348
09/29/2016 18.98 18.98 18.7002 18.7696 18,608
09/28/2016 18.75 18.8655 18.3999 18.846 17,190
09/27/2016 18.9 18.9 18.585 18.6323 10,711
09/26/2016 18.906 19.02 18.853 18.87 9,777
09/23/2016 19.09 19.09 18.85 18.88 9,651
09/22/2016 18.935 18.9808 18.9201 18.945 2,584
09/21/2016 18.5125 18.8087 18.49 18.8087 6,601
09/20/2016 18.38 18.5649 18.36 18.465 7,381
09/19/2016 18.76 18.9554 18.76 18.81 11,617
09/16/2016 18.48 18.619 18.48 18.5701 2,326
09/15/2016 18.724 18.724 18.6001 18.6001 6,028
09/14/2016 18.64 18.94 18.64 18.7055 26,289
09/13/2016 18.9 19.08 18.68 18.73 22,462
09/12/2016 19.2464 19.4064 19.2238 19.3211 5,218
09/09/2016 19.6511 19.7092 19.3711 19.47 12,505
09/08/2016 19.7 19.9105 19.7 19.84 5,179
09/07/2016 19.64 19.729 19.62 19.706 14,835
09/06/2016 19.33 19.65 19.33 19.61 40,098
09/02/2016 19.26 19.49 19.26 19.4668 5,373
09/01/2016 19.24 19.291 19.15 19.22 11,276
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?