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 (%)
Feb 26, 2021 59.88 59.88 58.59 59.58 17,793 -0.04(-0.06%)
Feb 25, 2021 59.59 59.62 59.59 59.62 1,082 -0.98(-1.62%)
Feb 24, 2021 60.23 60.60 60.23 60.60 6,610 +0.64(+1.07%)
Feb 23, 2021 59.96 59.96 59.96 59.96 77 +0.08(+0.14%)
Feb 22, 2021 59.90 60.16 59.88 59.88 915 -0.46(-0.77%)
Feb 19, 2021 60.34 60.34 60.34 60.34 100 -0.16(-0.27%)
Feb 18, 2021 60.38 60.50 60.20 60.50 641 -0.28(-0.46%)
Feb 17, 2021 60.78 60.78 60.78 60.78 94 +0.01(+0.01%)
Feb 16, 2021 60.27 61.12 60.27 60.78 18,450 +0.65(+1.08%)
Feb 12, 2021 60.01 60.12 60.01 60.12 1,105 +0.07(+0.12%)
Feb 11, 2021 59.95 60.05 59.95 60.05 438 +0.09(+0.16%)
Feb 10, 2021 59.96 59.96 59.96 59.96 1 -0.13(-0.22%)
Feb 09, 2021 60.03 60.19 60.03 60.09 2,829 +0.29(+0.49%)
Feb 08, 2021 59.83 59.83 59.80 59.80 209 +0.21(+0.35%)
Feb 05, 2021 59.64 59.64 59.56 59.59 1,407 +0.38(+0.64%)
Feb 04, 2021 59.23 59.23 59.19 59.21 760 -0.24(-0.40%)
Feb 03, 2021 59.45 59.45 59.45 59.45 155 -0.33(-0.56%)
Feb 02, 2021 59.39 59.78 59.39 59.78 173 +0.68(+1.15%)
Feb 01, 2021 59.10 59.10 59.10 59.10 4 +0.94(+1.62%)
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%)
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.