Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 High Minus Low Quality ETF Direxion (NY: QMJ )

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 29, 2020 48.24 48.65 46.42 48.65 1,524 +0.56(+1.16%)
May 28, 2020 48.21 48.60 48.09 48.09 2,943 -0.43(-0.88%)
May 27, 2020 48.06 48.52 47.63 48.52 2,995 +0.24(+0.50%)
May 26, 2020 48.28 48.28 48.28 48.28 186 +1.02(+2.15%)
May 22, 2020 47.14 47.27 45.97 47.27 2,236 -0.21(-0.44%)
May 21, 2020 47.42 47.51 47.42 47.47 931 -0.36(-0.76%)
May 20, 2020 47.70 47.90 47.68 47.84 11,526 +0.03(+0.07%)
May 19, 2020 48.01 48.01 47.80 47.80 1,586 -0.54(-1.11%)
May 18, 2020 49.18 49.18 48.00 48.34 1,648 +1.46(+3.12%)
May 15, 2020 46.31 46.88 46.31 46.88 67,696 +0.33(+0.70%)
May 14, 2020 46.04 46.55 45.69 46.55 661 +0.80(+1.74%)
May 13, 2020 46.22 46.34 45.52 45.75 2,404 -1.04(-2.23%)
May 12, 2020 47.61 47.61 46.80 46.80 1,396 -0.63(-1.33%)
May 11, 2020 47.16 47.66 47.05 47.43 2,527 -0.13(-0.27%)
May 08, 2020 47.16 47.57 47.16 47.55 711 +0.73(+1.57%)
May 07, 2020 46.88 46.88 46.77 46.82 2,689 +0.79(+1.72%)
May 06, 2020 46.24 46.41 45.25 46.03 11,417 -0.25(-0.54%)
May 05, 2020 46.28 46.28 46.28 46.28 0 +0.66(+1.44%)
May 04, 2020 45.35 45.62 45.35 45.62 346 +0.42(+0.93%)
May 01, 2020 45.20 45.20 45.20 45.20 101 -1.52(-3.25%)
Apr 30, 2020 46.82 46.92 44.91 46.72 3,975 -0.40(-0.86%)
Apr 29, 2020 47.01 48.92 47.01 47.12 1,246 +0.82(+1.76%)
Apr 28, 2020 46.81 46.81 46.24 46.31 519 -0.06(-0.14%)
Apr 27, 2020 46.24 46.37 46.24 46.37 345 +0.86(+1.88%)
Apr 24, 2020 45.54 45.54 45.52 45.52 203 +0.57(+1.26%)
Apr 23, 2020 45.39 45.41 44.95 44.95 766 +0.13(+0.29%)
Apr 22, 2020 44.58 44.82 44.39 44.82 2,038 +1.09(+2.49%)
Apr 21, 2020 44.09 44.09 43.73 43.73 317 -1.95(-4.27%)
Apr 20, 2020 45.60 45.68 45.50 45.68 629 -0.14(-0.30%)
Apr 17, 2020 45.45 46.41 45.45 45.82 6,607 +0.99(+2.22%)
Apr 16, 2020 44.60 44.82 44.24 44.82 12,505 +0.47(+1.07%)
Apr 15, 2020 44.63 44.63 44.13 44.35 3,044 -0.99(-2.18%)
Apr 14, 2020 43.63 46.70 43.63 45.34 5,666 +1.39(+3.17%)
Apr 13, 2020 45.17 45.17 43.95 43.95 114 -1.26(-2.80%)
Apr 09, 2020 45.42 45.49 45.21 45.21 406 +0.50(+1.12%)
Apr 08, 2020 44.01 44.71 43.88 44.71 7,664 +0.84(+1.92%)
Apr 07, 2020 43.87 43.87 43.87 43.87 9 -0.45(-1.01%)
Apr 06, 2020 44.32 44.32 44.32 44.32 2 +3.32(+8.10%)
Apr 03, 2020 41.00 41.00 41.00 41.00 0 +0.14(+0.35%)
Apr 02, 2020 40.85 40.85 40.85 40.85 15 +1.49(+3.79%)
Apr 01, 2020 40.02 41.57 38.96 39.36 8,246 -2.10(-5.05%)
Mar 31, 2020 41.74 41.74 41.46 41.46 397 -0.17(-0.42%)
Mar 30, 2020 41.71 41.71 41.63 41.63 339 +1.40(+3.49%)
Mar 27, 2020 40.23 40.23 40.23 40.23 101 -1.68(-4.02%)
Mar 26, 2020 40.91 42.18 40.91 41.91 1,271 +2.35(+5.95%)
Mar 25, 2020 39.56 39.56 39.56 39.56 35 +0.76(+1.96%)
Mar 24, 2020 38.12 38.80 38.12 38.80 198 +2.56(+7.07%)
Mar 23, 2020 36.24 36.24 36.24 36.24 20 -1.28(-3.41%)
Mar 20, 2020 38.28 38.41 37.45 37.51 1,531 -2.69(-6.70%)
Mar 19, 2020 40.20 41.00 39.82 40.21 6,972 +1.28(+3.30%)
Mar 18, 2020 39.58 39.58 37.55 38.92 1,689 -1.71(-4.22%)
Mar 17, 2020 40.45 40.64 40.45 40.64 285 +2.92(+7.74%)
Mar 16, 2020 39.80 40.27 37.72 37.72 36,692 -3.92(-9.41%)
Mar 13, 2020 39.77 41.64 38.20 41.64 918 +3.03(+7.86%)
Mar 12, 2020 39.59 39.59 38.61 38.61 148 -3.44(-8.18%)
Mar 11, 2020 42.04 42.04 42.04 42.04 94 -1.88(-4.28%)
Mar 10, 2020 43.92 43.92 43.92 43.92 27 +2.20(+5.28%)
Mar 09, 2020 44.46 44.46 41.40 41.72 1,011 -2.74(-6.17%)
Mar 06, 2020 42.67 44.46 42.67 44.46 1,225 -0.26(-0.59%)
Mar 05, 2020 45.34 45.47 44.73 44.73 557 -1.40(-3.03%)
Mar 04, 2020 44.92 46.12 44.91 46.12 1,181 +1.70(+3.83%)
Mar 03, 2020 45.55 45.55 44.21 44.42 3,747 -1.02(-2.24%)
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.