Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midcap Bear 3X Direxion (NY: MIDZ )

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 (%)
Mar 31, 2017 18.92 18.94 18.74 18.94 14,776 -0.04(-0.21%)
Mar 30, 2017 19.18 19.18 18.97 18.98 5,794 -0.30(-1.57%)
Mar 29, 2017 19.64 19.65 19.24 19.28 7,158 -0.15(-0.77%)
Mar 28, 2017 20.03 20.03 19.42 19.43 8,198 -0.51(-2.56%)
Mar 27, 2017 20.50 20.57 19.86 19.94 18,151 +0.17(+0.84%)
Mar 24, 2017 19.52 20.01 19.52 19.78 7,076 +0.01(+0.05%)
Mar 23, 2017 20.01 20.01 19.44 19.77 13,180 -0.43(-2.14%)
Mar 22, 2017 20.11 20.26 19.91 20.20 11,882 +0.18(+0.88%)
Mar 21, 2017 18.73 20.05 18.73 20.02 16,343 +1.10(+5.81%)
Mar 20, 2017 18.86 19.03 18.79 18.92 55,937 +0.25(+1.33%)
Mar 17, 2017 18.80 18.80 18.58 18.67 11,282 -0.08(-0.42%)
Mar 16, 2017 18.63 18.78 18.49 18.75 5,928 +0.06(+0.32%)
Mar 15, 2017 19.22 19.22 18.56 18.69 12,270 -0.76(-3.89%)
Mar 14, 2017 19.50 19.77 19.42 19.45 13,120 +0.10(+0.51%)
Mar 13, 2017 19.39 19.39 19.13 19.35 3,640 -0.02(-0.08%)
Mar 10, 2017 19.23 19.63 19.16 19.37 9,691 -0.27(-1.37%)
Mar 09, 2017 19.38 19.79 19.21 19.64 27,722 +0.26(+1.32%)
Mar 08, 2017 19.06 19.41 19.06 19.38 6,541 +0.26(+1.34%)
Mar 07, 2017 18.94 19.14 18.91 19.13 22,801 +0.33(+1.78%)
Mar 06, 2017 18.68 18.99 18.68 18.79 16,534 +0.35(+1.92%)
Mar 03, 2017 18.42 18.65 18.42 18.44 13,286 -0.03(-0.16%)
Mar 02, 2017 17.90 18.47 17.90 18.47 15,299 +0.67(+3.76%)
Mar 01, 2017 18.09 18.14 17.80 17.80 21,636 -1.04(-5.53%)
Feb 28, 2017 18.57 18.84 18.56 18.84 9,464 +0.58(+3.18%)
Feb 27, 2017 18.70 18.72 18.26 18.26 25,928 -0.39(-2.11%)
Feb 24, 2017 19.16 19.17 18.65 18.65 8,002 -0.07(-0.37%)
Feb 23, 2017 18.29 18.92 18.29 18.72 9,094 +0.27(+1.47%)
Feb 22, 2017 18.34 18.46 18.34 18.45 2,501 +0.23(+1.26%)
Feb 21, 2017 18.68 18.68 18.22 18.22 23,941 -0.54(-2.88%)
Feb 17, 2017 18.76 18.76 18.76 0 -0.05(-0.26%)
Feb 16, 2017 18.79 18.96 18.78 18.81 2,135 +0.11(+0.57%)
Feb 15, 2017 18.93 19.03 18.68 18.70 8,137 -0.18(-0.93%)
Feb 14, 2017 19.17 19.26 18.88 18.88 14,684 -0.15(-0.80%)
Feb 13, 2017 18.93 19.03 18.84 19.03 8,809 -0.17(-0.90%)
Feb 10, 2017 19.42 19.42 19.18 19.21 8,429 -0.31(-1.59%)
Feb 09, 2017 20.04 20.04 19.45 19.52 17,336 -0.79(-3.90%)
Feb 08, 2017 20.45 20.54 20.31 20.31 2,223 +0.15(+0.74%)
Feb 07, 2017 19.91 20.18 19.74 20.16 10,056 +0.20(+0.98%)
Feb 06, 2017 19.88 20.07 19.70 19.96 18,566 +0.22(+1.10%)
Feb 03, 2017 20.13 20.13 19.74 19.75 14,870 -0.85(-4.11%)
Feb 02, 2017 20.57 20.76 20.55 20.59 13,679 +0.02(+0.09%)
Feb 01, 2017 20.03 20.76 19.98 20.57 17,394 +0.20(+0.96%)
Jan 31, 2017 20.65 20.87 20.31 20.38 12,416 -0.24(-1.14%)
Jan 30, 2017 20.65 21.14 20.53 20.61 37,887 +0.46(+2.29%)
Jan 27, 2017 19.94 20.20 19.94 20.15 29,310 +0.32(+1.64%)
Jan 26, 2017 19.62 19.90 19.50 19.82 19,327 +0.18(+0.90%)
Jan 25, 2017 19.85 19.85 19.56 19.65 99,573 -0.48(-2.39%)
Jan 24, 2017 20.56 20.86 19.95 20.13 48,319 -0.91(-4.32%)
Jan 23, 2017 21.06 21.37 20.97 21.04 9,556 +0.04(+0.21%)
Jan 20, 2017 20.89 21.08 20.87 21.00 4,446 -0.27(-1.28%)
Jan 19, 2017 20.56 21.43 20.55 21.27 12,328 +0.48(+2.31%)
Jan 18, 2017 20.85 20.97 20.78 20.79 2,724 -0.29(-1.35%)
Jan 17, 2017 20.75 21.17 20.62 21.07 6,354 +0.52(+2.54%)
Jan 13, 2017 20.55 20.55 20.55 0 -0.34(-1.65%)
Jan 12, 2017 20.66 21.44 20.66 20.90 22,160 +0.33(+1.63%)
Jan 11, 2017 20.73 20.85 20.56 20.56 7,942 -0.22(-1.04%)
Jan 10, 2017 20.98 20.98 20.61 20.78 6,195 -0.40(-1.90%)
Jan 09, 2017 20.92 21.24 20.92 21.18 13,450 +0.38(+1.84%)
Jan 06, 2017 20.75 20.82 20.64 20.80 3,826 +0.10(+0.49%)
Jan 05, 2017 20.42 20.83 20.42 20.70 25,953 +0.39(+1.93%)
Jan 04, 2017 20.70 20.70 20.21 20.31 64,871 -0.94(-4.44%)
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.