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 (%)
Jan 29, 2021 58.16 58.16 58.16 58.16 100 -1.06(-1.80%)
Jan 28, 2021 59.23 59.23 59.23 59.23 66 +0.83(+1.43%)
Jan 27, 2021 59.50 59.50 58.35 58.39 639 -1.41(-2.36%)
Jan 26, 2021 59.80 59.80 59.80 59.80 15 +0.45(+0.76%)
Jan 25, 2021 59.34 59.35 59.21 59.35 926 +0.03(+0.05%)
Jan 22, 2021 59.32 59.32 59.32 59.32 100 +0.15(+0.25%)
Jan 21, 2021 59.17 59.17 59.17 59.17 2 -0.42(-0.70%)
Jan 20, 2021 59.37 59.59 59.37 59.59 796 +0.97(+1.66%)
Jan 19, 2021 58.77 58.77 58.62 58.62 963 +0.35(+0.59%)
Jan 15, 2021 58.00 58.27 58.00 58.27 1,005 -0.49(-0.84%)
Jan 14, 2021 58.77 58.77 58.77 58.77 0 -0.10(-0.17%)
Jan 13, 2021 58.87 58.87 58.87 58.87 1 -0.30(-0.50%)
Jan 12, 2021 59.13 59.16 59.13 59.16 132 +0.57(+0.97%)
Jan 11, 2021 58.60 58.60 58.60 58.60 78 -0.36(-0.62%)
Jan 08, 2021 58.96 58.96 58.96 58.96 100 +0.30(+0.52%)
Jan 07, 2021 58.66 58.66 58.66 58.66 128 +0.99(+1.72%)
Jan 06, 2021 57.67 57.67 57.67 57.67 78 +0.33(+0.57%)
Jan 05, 2021 57.10 57.34 57.10 57.34 144 +0.43(+0.76%)
Jan 04, 2021 56.91 56.91 56.91 56.91 162 -0.68(-1.18%)
Dec 31, 2020 57.59 57.59 57.59 586 +0.34(+0.59%)
Dec 30, 2020 57.45 57.45 57.25 57.25 586 +0.22(+0.39%)
Dec 29, 2020 57.03 57.03 57.03 57.03 60 -0.21(-0.37%)
Dec 28, 2020 57.18 57.24 57.18 57.24 214 +0.90(+1.59%)
Dec 24, 2020 56.34 56.34 56.34 56.34 100 -0.41(-0.73%)
Dec 23, 2020 56.89 56.89 56.76 56.76 7,199 +0.24(+0.42%)
Dec 22, 2020 56.52 56.52 56.52 56.52 1 +0.18(+0.32%)
Dec 21, 2020 56.37 56.38 56.34 56.34 201 -0.54(-0.96%)
Dec 18, 2020 56.89 56.89 56.89 56.89 0 +0.07(+0.12%)
Dec 17, 2020 56.82 56.82 56.70 56.82 439 +0.05(+0.10%)
Dec 16, 2020 56.77 56.77 56.77 56.77 2 +0.15(+0.26%)
Dec 15, 2020 56.62 56.62 56.62 56.62 61 +0.77(+1.38%)
Dec 14, 2020 55.85 55.85 55.85 55.85 70 -0.08(-0.14%)
Dec 11, 2020 55.83 55.93 55.83 55.93 302 -0.31(-0.55%)
Dec 10, 2020 56.23 56.23 56.23 56.23 72 -0.04(-0.08%)
Dec 09, 2020 56.28 56.28 56.28 56.28 0 -0.49(-0.87%)
Dec 08, 2020 56.49 56.77 56.49 56.77 244 +0.05(+0.09%)
Dec 07, 2020 56.72 56.72 56.72 56.72 15 +0.06(+0.11%)
Dec 04, 2020 56.66 56.66 56.66 56.66 100 +0.48(+0.86%)
Dec 03, 2020 56.18 56.18 56.18 56.18 18 -0.02(-0.04%)
Dec 02, 2020 56.23 56.23 56.20 56.20 373 +0.07(+0.12%)
Dec 01, 2020 56.18 56.19 56.13 56.13 472 +1.03(+1.86%)
Nov 30, 2020 54.82 55.11 54.81 55.11 1,288 -0.13(-0.24%)
Nov 27, 2020 55.19 55.24 55.19 55.24 201 +0.25(+0.45%)
Nov 25, 2020 55.03 55.03 54.99 54.99 201 -0.40(-0.72%)
Nov 24, 2020 55.17 55.39 55.11 55.39 1,121 +0.47(+0.86%)
Nov 23, 2020 54.81 54.92 54.81 54.92 358 +0.23(+0.42%)
Nov 20, 2020 54.93 54.93 54.69 54.69 201 -0.22(-0.40%)
Nov 19, 2020 54.91 54.91 54.91 54.91 3 +0.07(+0.13%)
Nov 18, 2020 54.84 54.84 54.84 54.84 1 -1.00(-1.80%)
Nov 17, 2020 55.84 55.84 55.84 55.84 241 -0.28(-0.50%)
Nov 16, 2020 56.12 56.12 56.12 56.12 209 +0.39(+0.70%)
Nov 13, 2020 55.83 55.83 55.73 55.73 201 +0.95(+1.73%)
Nov 12, 2020 54.71 54.82 54.70 54.78 1,928 -0.52(-0.95%)
Nov 11, 2020 55.36 55.43 55.31 55.31 3,844 +0.17(+0.31%)
Nov 10, 2020 54.73 55.14 54.73 55.14 160 -0.57(-1.02%)
Nov 09, 2020 56.43 56.65 55.70 55.70 297 +0.82(+1.49%)
Nov 06, 2020 54.80 54.88 54.80 54.88 100 -0.06(-0.11%)
Nov 05, 2020 55.07 55.08 54.85 54.94 5,233 +1.12(+2.08%)
Nov 04, 2020 53.82 53.82 53.82 53.82 56 +0.88(+1.66%)
Nov 03, 2020 53.51 53.51 52.47 52.94 553 +1.21(+2.35%)
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.