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 (%)
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%)
May 03, 2021 62.09 62.09 62.00 62.00 264 -0.07(-0.12%)
Apr 30, 2021 62.18 62.18 62.08 62.08 401 -0.55(-0.89%)
Apr 29, 2021 62.36 62.63 62.29 62.63 490 +0.07(+0.11%)
Apr 28, 2021 63.24 63.24 62.57 62.57 748 -0.76(-1.20%)
Apr 27, 2021 63.12 63.47 63.12 63.33 5,048 -0.01(-0.02%)
Apr 26, 2021 63.34 63.34 63.34 63.34 103 +0.31(+0.50%)
Apr 23, 2021 63.08 63.08 63.02 63.02 602 -0.08(-0.13%)
Apr 22, 2021 63.11 63.11 63.11 63.11 8 -0.36(-0.57%)
Apr 21, 2021 63.38 63.47 63.38 63.47 187 +0.64(+1.01%)
Apr 20, 2021 63.16 63.16 62.83 62.83 237 -0.42(-0.66%)
Apr 19, 2021 63.25 63.25 63.25 63.25 48 -0.40(-0.63%)
Apr 16, 2021 63.64 63.64 63.64 63.64 100 +0.23(+0.37%)
Apr 15, 2021 61.01 63.41 60.93 63.41 3,551 +2.92(+4.83%)
Apr 14, 2021 60.87 60.87 60.49 60.49 404 -0.33(-0.54%)
Apr 13, 2021 60.82 60.82 60.82 60.82 21 +0.22(+0.36%)
Apr 12, 2021 60.60 60.60 60.60 60.60 16 +0.01(+0.02%)
Apr 09, 2021 60.59 60.59 60.59 60.59 0 +0.38(+0.63%)
Apr 08, 2021 60.21 60.21 60.21 60.21 4 +0.22(+0.37%)
Apr 07, 2021 59.99 59.99 59.99 59.99 270 +0.07(+0.12%)
Apr 06, 2021 59.92 59.92 59.92 59.92 19 -0.12(-0.21%)
Apr 05, 2021 60.00 60.05 60.00 60.05 362 +0.83(+1.41%)
Apr 01, 2021 59.22 59.22 59.22 59.22 100 +0.58(+0.99%)
Mar 31, 2021 58.63 58.63 58.63 58.63 4 +0.25(+0.42%)
Mar 30, 2021 58.54 58.54 58.39 58.39 130 -0.32(-0.54%)
Mar 29, 2021 58.28 58.70 58.28 58.70 595 -0.03(-0.06%)
Mar 26, 2021 57.93 58.74 57.93 58.74 1,003 +0.78(+1.34%)
Mar 25, 2021 57.96 57.96 57.96 57.96 0 +0.33(+0.57%)
Mar 24, 2021 57.63 57.63 57.63 57.63 0 -0.22(-0.38%)
Mar 23, 2021 58.25 58.25 57.86 57.86 1,164 -0.48(-0.82%)
Mar 22, 2021 58.33 58.33 58.33 58.33 16 +0.48(+0.82%)
Mar 19, 2021 58.02 58.02 57.86 57.86 201 +0.01(+0.02%)
Mar 18, 2021 57.85 57.85 57.85 57.85 90 -0.90(-1.53%)
Mar 17, 2021 58.75 58.75 58.75 58.75 5 +0.10(+0.16%)
Mar 16, 2021 58.65 58.65 58.65 58.65 0 -0.03(-0.06%)
Mar 15, 2021 58.69 58.69 58.69 58.69 69 +0.23(+0.39%)
Mar 12, 2021 58.46 58.46 58.46 58.46 0 -0.50(-0.85%)
Mar 11, 2021 59.13 59.24 58.96 58.96 351 +0.20(+0.34%)
Mar 10, 2021 58.76 58.76 58.76 58.76 40 +0.39(+0.67%)
Mar 09, 2021 58.37 58.37 58.37 58.37 0 -0.45(-0.76%)
Mar 08, 2021 59.64 59.64 58.82 58.82 198 -0.17(-0.29%)
Mar 05, 2021 58.94 58.99 58.75 58.99 1,005 +1.15(+1.98%)
Mar 04, 2021 57.85 57.85 57.85 57.85 2 -0.82(-1.40%)
Mar 03, 2021 58.67 58.67 58.67 58.67 40 -0.69(-1.16%)
Mar 02, 2021 59.41 59.75 59.35 59.35 2,216 -1.63(-2.68%)
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.