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 (%)
Jun 28, 2019 52.16 52.24 51.46 51.46 5,857 +40.80(+382.55%)
Jun 27, 2019 10.84 10.84 10.66 10.66 8,997 -0.42(-3.75%)
Jun 26, 2019 11.00 11.12 10.98 11.08 9,296 +0.03(+0.27%)
Jun 25, 2019 10.91 11.06 10.85 11.05 7,691 +0.16(+1.45%)
Jun 24, 2019 10.59 10.89 10.59 10.89 30,275 +0.31(+2.90%)
Jun 21, 2019 10.47 10.61 10.47 10.59 2,524 +0.19(+1.79%)
Jun 20, 2019 10.32 10.61 10.31 10.40 6,178 -0.25(-2.31%)
Jun 19, 2019 10.70 10.73 10.60 10.64 6,994 -0.06(-0.55%)
Jun 18, 2019 10.68 10.74 10.49 10.70 28,683 -0.43(-3.83%)
Jun 17, 2019 11.03 11.13 10.99 11.13 5,757 +0.05(+0.45%)
Jun 14, 2019 11.07 11.13 11.01 11.08 5,453 +0.17(+1.54%)
Jun 13, 2019 10.97 10.99 10.88 10.91 9,131 -0.19(-1.72%)
Jun 12, 2019 11.09 11.18 11.08 11.10 4,713 +0.07(+0.60%)
Jun 11, 2019 10.80 11.10 10.79 11.04 8,619 -0.04(-0.39%)
Jun 10, 2019 11.08 11.09 10.86 11.08 36,402 -0.15(-1.37%)
Jun 07, 2019 11.34 11.39 11.12 11.23 25,550 -0.21(-1.86%)
Jun 06, 2019 11.58 11.62 11.38 11.45 42,601 -0.12(-1.03%)
Jun 05, 2019 11.51 11.86 11.51 11.57 8,958 -0.11(-0.94%)
Jun 04, 2019 12.18 12.24 11.67 11.68 25,438 -0.95(-7.52%)
Jun 03, 2019 12.79 12.84 12.52 12.62 31,363 -0.28(-2.18%)
May 31, 2019 12.98 13.05 12.75 12.91 25,045 +0.37(+2.97%)
May 30, 2019 12.31 12.64 12.16 12.53 7,999 +0.11(+0.86%)
May 29, 2019 12.39 12.59 12.37 12.43 29,442 +0.24(+1.95%)
May 28, 2019 11.77 12.21 11.77 12.19 26,595 +0.32(+2.72%)
May 24, 2019 11.89 11.96 11.78 11.87 5,554 -0.21(-1.75%)
May 23, 2019 11.71 12.19 11.71 12.08 30,979 +0.65(+5.68%)
May 22, 2019 11.35 11.49 11.27 11.43 12,177 +0.22(+1.95%)
May 21, 2019 11.41 11.46 11.14 11.21 5,733 -0.40(-3.48%)
May 20, 2019 11.58 11.67 11.48 11.61 33,439 +0.24(+2.10%)
May 17, 2019 11.24 11.38 11.05 11.37 19,592 +0.37(+3.37%)
May 16, 2019 11.07 11.07 10.79 11.00 4,811 -0.18(-1.62%)
May 15, 2019 11.57 11.57 11.15 11.18 5,630 -0.06(-0.58%)
May 14, 2019 11.60 11.60 11.19 11.25 17,472 -0.40(-3.42%)
May 13, 2019 11.24 11.74 11.24 11.65 71,052 +0.96(+9.02%)
May 10, 2019 10.84 11.29 10.63 10.68 18,178 -0.10(-0.92%)
May 09, 2019 10.99 11.23 10.75 10.78 26,045 +0.08(+0.77%)
May 08, 2019 10.68 10.70 10.48 10.70 4,041 +0.09(+0.84%)
May 07, 2019 10.33 10.80 10.30 10.61 9,307 +0.58(+5.83%)
May 06, 2019 10.49 10.49 9.951 10.03 22,813 +0.07(+0.67%)
May 03, 2019 10.22 10.22 9.961 9.961 9,998 -0.46(-4.41%)
May 02, 2019 10.59 10.68 10.36 10.42 9,858 -0.04(-0.34%)
May 01, 2019 10.10 10.46 10.10 10.46 2,582 +0.33(+3.24%)
Apr 30, 2019 10.24 10.24 10.13 10.13 4,807 +0.05(+0.52%)
Apr 29, 2019 10.07 10.12 10.01 10.08 3,400 -0.02(-0.17%)
Apr 26, 2019 10.35 10.36 10.09 10.09 13,330 -0.29(-2.80%)
Apr 25, 2019 10.25 10.53 10.25 10.38 15,504 +0.36(+3.58%)
Apr 24, 2019 10.15 10.15 9.961 10.02 8,500 -0.12(-1.16%)
Apr 23, 2019 10.40 10.44 10.10 10.14 5,909 -0.39(-3.69%)
Apr 22, 2019 10.56 10.59 10.53 10.53 11,264 +0.11(+1.04%)
Apr 18, 2019 10.44 10.60 10.40 10.42 4,645 -0.05(-0.52%)
Apr 17, 2019 10.10 10.50 10.10 10.48 8,555 +0.22(+2.10%)
Apr 16, 2019 10.16 10.31 10.16 10.26 5,741 -0.02(-0.21%)
Apr 15, 2019 10.23 10.32 10.23 10.28 5,316 +0.04(+0.44%)
Apr 12, 2019 10.31 10.37 10.16 10.24 16,259 -0.22(-2.10%)
Apr 11, 2019 10.46 10.53 10.43 10.46 6,893 -0.10(-0.91%)
Apr 10, 2019 10.75 10.76 10.52 10.55 13,479 -0.30(-2.75%)
Apr 09, 2019 10.65 10.89 10.65 10.85 11,239 +0.36(+3.39%)
Apr 08, 2019 10.61 10.64 10.50 10.50 9,016 -0.02(-0.18%)
Apr 05, 2019 10.60 10.60 10.48 10.52 8,584 -0.22(-2.03%)
Apr 04, 2019 10.83 10.83 10.73 10.73 7,177 -0.14(-1.30%)
Apr 03, 2019 10.86 10.94 10.76 10.88 11,042 -0.17(-1.57%)
Apr 02, 2019 10.89 11.10 10.89 11.05 10,121 +0.12(+1.10%)
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.