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 17, 2021 68.44 68.44 68.44 0 -0.74(-1.07%)
Sep 16, 2021 68.87 69.18 68.30 69.18 10,252 -0.21(-0.30%)
Sep 15, 2021 68.87 69.39 68.87 69.39 586 +0.69(+1.00%)
Sep 14, 2021 69.33 69.39 67.70 68.70 2,424 -0.47(-0.69%)
Sep 13, 2021 69.17 69.17 69.17 69.17 41 +0.20(+0.29%)
Sep 10, 2021 68.98 68.98 68.98 68.98 100 -0.52(-0.75%)
Sep 09, 2021 69.89 69.89 69.41 69.50 504 -0.22(-0.32%)
Sep 08, 2021 70.00 70.00 69.55 69.72 9,635 -0.42(-0.59%)
Sep 07, 2021 70.12 70.21 70.12 70.14 846 -0.20(-0.29%)
Sep 03, 2021 70.30 70.34 70.28 70.34 300 -0.03(-0.04%)
Sep 02, 2021 70.35 70.36 70.35 70.36 289 +0.22(+0.32%)
Sep 01, 2021 70.14 70.14 70.14 70.14 473 -0.22(-0.32%)
Aug 31, 2021 70.79 70.88 70.36 70.36 1,648 -0.33(-0.46%)
Aug 30, 2021 71.00 71.00 70.69 70.69 3,725 -0.19(-0.26%)
Aug 27, 2021 71.00 71.06 70.78 70.88 6,761 +0.38(+0.53%)
Aug 26, 2021 70.85 70.87 70.50 70.50 3,829 -0.49(-0.69%)
Aug 25, 2021 71.04 71.04 70.99 70.99 1,965 -0.14(-0.20%)
Aug 24, 2021 71.13 71.13 71.13 71.13 100 +0.02(+0.02%)
Aug 23, 2021 71.24 71.24 71.11 71.11 40,781 +0.09(+0.13%)
Aug 20, 2021 70.80 71.03 70.80 71.03 1,538 +0.79(+1.13%)
Aug 19, 2021 69.97 70.23 69.97 70.23 499 -0.27(-0.39%)
Aug 18, 2021 70.96 71.05 70.50 70.50 1,913 -0.35(-0.49%)
Aug 17, 2021 71.19 71.19 70.67 70.86 1,838 -0.32(-0.45%)
Aug 16, 2021 71.18 71.18 71.17 71.17 251 +0.77(+1.10%)
Aug 13, 2021 70.35 70.40 70.35 70.40 300 +0.10(+0.14%)
Aug 12, 2021 70.05 70.30 70.05 70.30 475 +0.28(+0.40%)
Aug 11, 2021 70.00 70.02 70.00 70.02 110 +0.11(+0.16%)
Aug 10, 2021 69.75 69.91 69.75 69.91 349 +0.18(+0.26%)
Aug 09, 2021 69.72 69.73 69.72 69.73 1,299 +0.65(+0.93%)
Aug 06, 2021 69.14 69.23 69.08 69.08 1,999 +0.03(+0.04%)
Aug 05, 2021 69.05 69.05 69.05 69.05 1 +0.30(+0.44%)
Aug 04, 2021 68.92 68.99 68.75 68.75 2,987 -0.30(-0.43%)
Aug 03, 2021 68.46 69.04 68.46 69.04 1,913 +0.46(+0.67%)
Aug 02, 2021 69.00 69.27 68.27 68.58 5,674 -0.30(-0.44%)
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%)
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.