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 (%)
Jul 30, 2021 68.87 68.90 68.87 68.89 1,082 +0.48(+0.69%)
Jul 29, 2021 68.97 69.08 68.29 68.41 67,751 -0.54(-0.78%)
Jul 28, 2021 68.91 68.95 68.73 68.95 6,051 +0.23(+0.33%)
Jul 27, 2021 68.53 68.72 68.53 68.72 150 -0.56(-0.81%)
Jul 26, 2021 69.17 69.28 69.17 69.28 256 -0.02(-0.03%)
Jul 23, 2021 69.30 69.30 69.30 69.30 107 +0.37(+0.54%)
Jul 22, 2021 68.74 68.93 68.73 68.93 1,053 +0.21(+0.30%)
Jul 21, 2021 68.62 68.78 68.62 68.72 821 +0.44(+0.65%)
Jul 20, 2021 68.30 68.30 68.18 68.28 1,142 +1.06(+1.57%)
Jul 19, 2021 67.37 67.37 67.22 67.22 1,149 -0.83(-1.22%)
Jul 16, 2021 68.70 68.70 68.05 68.05 682 -0.44(-0.64%)
Jul 15, 2021 68.64 68.64 68.49 68.49 770 +0.00(+0.00%)
Jul 14, 2021 68.65 68.65 68.49 68.49 154 +0.50(+0.73%)
Jul 13, 2021 67.99 67.99 67.99 67.99 73 -0.12(-0.17%)
Jul 12, 2021 68.17 68.20 68.11 68.11 662 +0.18(+0.26%)
Jul 09, 2021 67.93 67.93 67.93 67.93 100 +0.64(+0.95%)
Jul 08, 2021 67.30 67.30 67.29 67.29 219 -0.44(-0.65%)
Jul 07, 2021 67.55 67.73 67.02 67.73 949 -0.06(-0.09%)
Jul 06, 2021 67.30 68.59 67.30 67.79 1,295 -0.30(-0.44%)
Jul 02, 2021 68.07 68.09 67.87 68.09 402 +0.59(+0.88%)
Jul 01, 2021 67.50 67.50 67.50 67.50 319 +0.36(+0.54%)
Jun 30, 2021 67.19 67.30 67.14 67.14 424 +0.03(+0.04%)
Jun 29, 2021 67.24 68.39 67.11 67.11 11,133 -0.04(-0.06%)
Jun 28, 2021 67.08 69.42 67.08 67.15 6,323 +0.37(+0.55%)
Jun 25, 2021 66.56 66.88 66.56 66.78 2,697 +0.51(+0.76%)
Jun 24, 2021 66.35 66.35 66.27 66.27 50,778 +0.46(+0.70%)
Jun 23, 2021 66.05 66.05 65.79 65.82 5,101 -0.25(-0.38%)
Jun 22, 2021 65.62 66.06 65.62 66.06 553 +1.04(+1.60%)
Jun 21, 2021 65.02 65.47 65.02 65.02 8,589 +0.32(+0.50%)
Jun 18, 2021 64.70 64.70 64.70 64.70 100 +0.10(+0.15%)
Jun 17, 2021 64.61 64.73 64.61 64.61 317 -0.16(-0.25%)
Jun 16, 2021 65.16 65.16 64.77 64.77 270 -0.45(-0.69%)
Jun 15, 2021 65.30 65.30 65.21 65.21 326 +0.11(+0.16%)
Jun 14, 2021 65.00 65.11 65.00 65.11 221 -0.06(-0.09%)
Jun 11, 2021 64.98 65.17 64.98 65.17 122 +0.29(+0.44%)
Jun 10, 2021 64.88 64.88 64.88 64.88 13 +0.62(+0.97%)
Jun 09, 2021 64.42 64.42 64.23 64.26 857 -0.24(-0.37%)
Jun 08, 2021 64.43 64.50 64.43 64.50 275 +0.27(+0.43%)
Jun 07, 2021 64.22 64.22 64.22 64.22 224 +0.45(+0.71%)
Jun 04, 2021 63.81 63.81 63.77 63.77 567 +0.90(+1.43%)
Jun 03, 2021 62.87 62.87 62.87 62.87 111 +0.17(+0.28%)
Jun 02, 2021 62.91 62.91 62.70 62.70 205 -0.45(-0.71%)
Jun 01, 2021 63.15 63.15 63.15 63.15 45 +0.04(+0.07%)
May 28, 2021 63.29 63.29 63.07 63.11 623 -0.20(-0.32%)
May 27, 2021 63.51 63.51 63.25 63.31 660 -0.20(-0.31%)
May 26, 2021 63.51 63.51 63.51 63.51 84 -0.01(-0.01%)
May 25, 2021 63.52 63.52 63.52 63.52 0 -0.13(-0.21%)
May 24, 2021 63.65 63.65 63.65 63.65 149 +0.61(+0.97%)
May 21, 2021 63.12 63.12 63.04 63.04 253 +0.31(+0.50%)
May 20, 2021 62.73 62.73 62.73 62.73 78 +1.16(+1.88%)
May 19, 2021 61.13 61.57 61.13 61.57 1,143 -0.18(-0.29%)
May 18, 2021 61.75 61.75 61.75 61.75 30 -0.54(-0.86%)
May 17, 2021 62.17 62.29 62.17 62.29 572 -0.29(-0.47%)
May 14, 2021 62.25 62.73 62.25 62.58 2,006 +0.97(+1.58%)
May 13, 2021 61.61 61.61 61.61 61.61 149 +0.86(+1.42%)
May 12, 2021 61.25 61.25 60.75 60.75 321 -1.02(-1.66%)
May 11, 2021 61.77 61.77 61.77 61.77 0 -0.67(-1.08%)
May 10, 2021 63.06 63.06 62.44 62.44 1,407 -0.36(-0.58%)
May 07, 2021 62.81 62.81 62.81 62.81 0 +0.29(+0.47%)
May 06, 2021 62.52 62.52 62.52 62.52 30 +0.58(+0.94%)
May 05, 2021 61.94 61.94 61.94 61.94 4 +0.15(+0.25%)
May 04, 2021 61.61 61.78 61.61 61.78 666 -0.22(-0.36%)
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.