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 (%)
Jun 30, 2020 48.45 48.78 48.40 48.78 943 +0.71(+1.48%)
Jun 29, 2020 48.09 48.09 48.07 48.07 117 +0.95(+2.02%)
Jun 26, 2020 47.92 47.92 47.12 47.12 1,113 -1.09(-2.25%)
Jun 25, 2020 47.90 48.21 47.79 48.21 924 +0.61(+1.28%)
Jun 24, 2020 47.70 47.70 47.56 47.60 908 -1.26(-2.57%)
Jun 23, 2020 48.68 49.06 48.67 48.85 7,965 +0.31(+0.63%)
Jun 22, 2020 47.32 48.55 47.20 48.55 2,594 +0.32(+0.66%)
Jun 19, 2020 48.23 48.25 48.23 48.23 5,082 -0.06(-0.13%)
Jun 18, 2020 48.28 48.31 48.13 48.29 379 -0.06(-0.12%)
Jun 17, 2020 48.30 48.35 48.28 48.35 1,062 -0.00(-0.01%)
Jun 16, 2020 48.71 48.71 47.92 48.35 1,560 +0.78(+1.64%)
Jun 15, 2020 45.23 47.62 45.23 47.57 6,717 +0.14(+0.30%)
Jun 12, 2020 48.12 48.12 47.14 47.43 711 +0.48(+1.03%)
Jun 11, 2020 48.26 48.26 46.95 46.95 8,978 -2.57(-5.20%)
Jun 10, 2020 49.52 49.52 49.52 49.52 136 -0.09(-0.19%)
Jun 09, 2020 49.74 49.74 49.61 49.61 366 -0.10(-0.20%)
Jun 08, 2020 49.98 50.07 49.42 49.71 67,257 -0.42(-0.83%)
Jun 05, 2020 50.31 50.31 50.13 50.13 2,541 +1.06(+2.16%)
Jun 04, 2020 49.22 49.24 49.07 49.07 1,911 -0.59(-1.18%)
Jun 03, 2020 50.63 50.63 49.40 49.65 1,175 +0.81(+1.65%)
Jun 02, 2020 48.73 50.69 48.58 48.85 5,272 -0.29(-0.59%)
Jun 01, 2020 49.16 49.16 49.13 49.14 1,809 +0.48(+0.99%)
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%)
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.