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 (%)
Sep 30, 2020 53.73 53.73 53.73 53.73 27 +0.74(+1.40%)
Sep 29, 2020 53.20 53.20 52.99 52.99 304 -0.23(-0.43%)
Sep 28, 2020 53.20 53.22 53.19 53.22 492 +0.69(+1.32%)
Sep 25, 2020 51.88 52.52 51.86 52.52 605 +0.89(+1.72%)
Sep 24, 2020 52.09 52.09 51.64 51.64 404 +0.54(+1.05%)
Sep 23, 2020 51.10 51.10 51.10 51.10 68 -1.30(-2.49%)
Sep 22, 2020 52.40 52.40 52.40 52.40 25 +0.58(+1.12%)
Sep 21, 2020 51.33 51.82 51.33 51.82 365 -0.98(-1.86%)
Sep 18, 2020 52.61 52.80 52.61 52.80 101 +0.21(+0.40%)
Sep 17, 2020 52.53 52.60 52.53 52.60 529 -1.32(-2.46%)
Sep 16, 2020 53.81 53.92 53.81 53.92 233 +0.11(+0.20%)
Sep 15, 2020 53.89 53.89 53.81 53.81 673 +0.81(+1.53%)
Sep 14, 2020 53.11 53.11 53.00 53.00 1,821 +0.72(+1.38%)
Sep 10, 2020 52.28 52.28 52.28 0 -0.52(-0.99%)
Sep 09, 2020 52.61 52.80 52.61 52.80 346 +1.02(+1.97%)
Sep 08, 2020 51.78 51.78 51.78 51.78 94 -1.65(-3.09%)
Sep 04, 2020 53.02 53.43 53.02 53.43 506 -0.53(-0.99%)
Sep 03, 2020 53.98 53.98 53.97 53.97 178 -2.11(-3.76%)
Sep 02, 2020 56.08 56.08 56.08 56.08 69 +0.99(+1.79%)
Sep 01, 2020 55.09 55.09 55.09 55.09 49 +0.22(+0.40%)
Aug 31, 2020 54.87 54.87 54.87 54.87 66 +0.61(+1.12%)
Aug 27, 2020 54.27 54.27 54.27 0 +0.25(+0.47%)
Aug 25, 2020 54.02 54.02 54.02 0 -0.01(-0.02%)
Aug 24, 2020 53.83 54.03 53.83 54.03 122 +0.82(+1.53%)
Aug 21, 2020 52.43 53.21 52.43 53.21 1,316 +0.36(+0.69%)
Aug 20, 2020 52.65 52.84 52.65 52.84 320 +0.39(+0.74%)
Aug 19, 2020 52.46 52.46 52.46 52.46 45 -0.29(-0.56%)
Aug 18, 2020 52.80 52.80 52.75 52.75 709 +0.28(+0.54%)
Aug 17, 2020 52.43 52.51 52.43 52.47 667 +0.20(+0.39%)
Aug 14, 2020 52.34 52.36 52.21 52.27 1,720 -0.02(-0.05%)
Aug 13, 2020 52.33 52.33 52.29 52.29 253 +0.01(+0.02%)
Aug 12, 2020 52.23 52.28 52.23 52.28 151 +0.69(+1.34%)
Aug 11, 2020 52.28 52.30 51.59 51.59 612 -0.39(-0.76%)
Aug 10, 2020 51.97 51.98 51.64 51.98 202 -0.04(-0.08%)
Aug 07, 2020 52.02 52.02 52.02 52.02 101 -0.10(-0.19%)
Aug 06, 2020 51.66 52.12 51.66 52.12 399 +0.34(+0.66%)
Aug 05, 2020 51.71 51.78 51.71 51.78 214 +0.32(+0.62%)
Aug 04, 2020 51.54 51.54 51.44 51.46 861 +0.16(+0.31%)
Aug 03, 2020 51.27 51.30 51.27 51.30 223 +0.91(+1.81%)
Jul 31, 2020 50.05 50.39 50.02 50.39 708 -0.06(-0.13%)
Jul 30, 2020 50.13 50.45 50.13 50.45 531 -0.20(-0.39%)
Jul 29, 2020 50.65 50.65 50.65 50.65 207 +0.31(+0.62%)
Jul 28, 2020 50.33 50.71 50.33 50.34 3,937 +0.02(+0.05%)
Jul 27, 2020 50.27 50.31 50.27 50.31 762 -0.30(-0.59%)
Jul 24, 2020 50.71 50.71 50.61 50.61 708 -0.29(-0.58%)
Jul 23, 2020 51.57 51.61 50.82 50.91 4,458 -0.61(-1.18%)
Jul 22, 2020 51.51 51.51 51.51 51.51 127 +0.27(+0.53%)
Jul 21, 2020 51.44 51.48 51.24 51.24 571 -0.08(-0.16%)
Jul 20, 2020 51.04 51.32 51.04 51.32 345 +0.84(+1.66%)
Jul 17, 2020 50.42 50.48 50.42 50.48 202 -0.04(-0.09%)
Jul 16, 2020 50.39 50.53 50.39 50.53 159 -0.13(-0.26%)
Jul 15, 2020 50.66 50.66 50.66 50.66 2 +0.57(+1.15%)
Jul 14, 2020 49.14 50.09 49.14 50.09 504 +0.89(+1.80%)
Jul 13, 2020 50.40 50.40 49.20 49.20 1,559 -0.92(-1.84%)
Jul 10, 2020 50.12 50.12 50.12 50.12 101 +0.76(+1.54%)
Jul 09, 2020 49.54 49.54 49.21 49.37 242 -0.19(-0.38%)
Jul 08, 2020 49.55 49.55 49.55 49.55 295 -0.17(-0.34%)
Jul 07, 2020 49.71 49.72 49.71 49.72 1,077 -0.16(-0.32%)
Jul 06, 2020 49.74 49.88 49.72 49.88 852 +1.00(+2.05%)
Jul 02, 2020 48.88 48.88 48.88 48.88 101 +0.06(+0.13%)
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.