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 (%)
Jul 31, 2017 17.48 17.60 17.40 17.46 7,866 +0.14(+0.81%)
Jul 28, 2017 17.37 17.51 17.27 17.32 22,718 +0.18(+1.02%)
Jul 27, 2017 17.09 17.42 16.97 17.14 26,023 +0.20(+1.15%)
Jul 26, 2017 16.51 17.02 16.51 16.95 7,920 +0.45(+2.73%)
Jul 25, 2017 16.68 16.71 16.50 16.50 4,085 -0.47(-2.77%)
Jul 24, 2017 17.23 17.23 16.95 16.97 8,325 -0.08(-0.47%)
Jul 21, 2017 17.07 17.26 17.04 17.05 10,950 +0.10(+0.59%)
Jul 20, 2017 16.95 16.96 16.87 16.95 3,436 +0.00(+0.00%)
Jul 19, 2017 17.15 17.20 16.88 16.95 6,187 -0.46(-2.66%)
Jul 18, 2017 17.46 17.49 17.35 17.41 5,566 +0.15(+0.88%)
Jul 17, 2017 17.45 17.45 17.22 17.26 6,472 +0.09(+0.52%)
Jul 14, 2017 17.35 17.35 17.17 17.17 2,768 -0.46(-2.61%)
Jul 13, 2017 17.80 17.81 17.63 17.63 1,237 +0.08(+0.46%)
Jul 12, 2017 17.68 17.68 17.35 17.55 6,086 -0.37(-2.06%)
Jul 11, 2017 17.98 17.99 17.92 17.92 1,060 -0.06(-0.33%)
Jul 10, 2017 18.14 18.14 17.96 17.98 6,715 -0.28(-1.53%)
Jul 07, 2017 18.37 18.37 18.19 18.26 3,621 -0.02(-0.11%)
Jul 06, 2017 18.09 18.28 18.01 18.28 2,920 +0.56(+3.16%)
Jul 05, 2017 17.78 17.95 17.72 17.72 5,658 +0.15(+0.85%)
Jul 03, 2017 17.80 17.80 17.51 17.57 1,873 -0.38(-2.12%)
Jun 30, 2017 17.87 17.98 17.73 17.95 6,364 -0.10(-0.56%)
Jun 29, 2017 17.74 18.38 17.70 18.05 14,273 +0.44(+2.48%)
Jun 28, 2017 17.61 17.61 17.56 17.61 1,944 -0.73(-3.96%)
Jun 27, 2017 18.05 18.34 17.88 18.34 1,414 +0.56(+3.15%)
Jun 26, 2017 17.90 17.94 17.73 17.78 19,311 -0.27(-1.50%)
Jun 23, 2017 17.98 18.11 17.94 18.05 6,184 -0.25(-1.37%)
Jun 22, 2017 18.43 18.44 18.22 18.30 7,353 -0.10(-0.54%)
Jun 21, 2017 18.06 18.40 17.92 18.40 8,421 +0.35(+1.92%)
Jun 20, 2017 17.92 18.05 17.88 18.05 1,324 +0.62(+3.58%)
Jun 19, 2017 17.55 17.64 17.43 17.43 5,282 -0.39(-2.19%)
Jun 16, 2017 17.99 18.09 17.82 17.82 2,754 +0.05(+0.29%)
Jun 15, 2017 18.10 18.10 17.75 17.77 7,009 +0.17(+0.96%)
Jun 14, 2017 17.25 17.74 17.25 17.60 8,010 +0.25(+1.44%)
Jun 13, 2017 17.55 17.59 17.34 17.35 16,392 -0.33(-1.87%)
Jun 12, 2017 17.70 17.80 17.68 17.68 2,371 -0.09(-0.51%)
Jun 09, 2017 17.89 17.98 17.42 17.77 6,443 -0.07(-0.39%)
Jun 08, 2017 18.22 18.22 17.79 17.84 10,763 -0.63(-3.42%)
Jun 07, 2017 18.24 18.47 18.24 18.47 7,094 +0.06(+0.34%)
Jun 06, 2017 18.34 18.46 18.22 18.41 1,202 +0.30(+1.66%)
Jun 05, 2017 18.02 18.11 17.92 18.11 15,507 +0.23(+1.29%)
Jun 02, 2017 17.85 18.04 17.78 17.88 17,455 -0.16(-0.89%)
Jun 01, 2017 18.63 18.63 18.04 18.04 2,818 -0.83(-4.40%)
May 31, 2017 18.82 19.45 18.82 18.87 8,555 -0.10(-0.53%)
May 30, 2017 18.99 19.07 18.89 18.97 3,829 +0.24(+1.28%)
May 26, 2017 18.73 18.81 18.68 18.73 14,568 +0.10(+0.54%)
May 25, 2017 18.35 18.66 18.35 18.63 3,358 -0.19(-1.01%)
May 24, 2017 18.68 18.86 18.68 18.82 4,230 -0.06(-0.32%)
May 23, 2017 18.94 19.09 18.75 18.88 11,112 -0.05(-0.26%)
May 22, 2017 19.13 19.13 18.93 18.93 19,009 -0.17(-0.90%)
May 19, 2017 19.66 19.70 19.08 19.10 4,000 -0.64(-3.24%)
May 18, 2017 20.08 20.24 19.74 19.74 10,442 -0.17(-0.84%)
May 17, 2017 19.44 19.91 19.23 19.91 37,620 +1.15(+6.13%)
May 16, 2017 18.72 19.05 18.72 18.76 8,746 -0.07(-0.35%)
May 15, 2017 18.97 18.97 18.55 18.83 5,153 -0.34(-1.76%)
May 12, 2017 19.16 19.16 19.07 19.16 1,854 +0.33(+1.77%)
May 11, 2017 18.67 19.10 18.67 18.83 2,647 +0.32(+1.73%)
May 10, 2017 18.95 18.95 18.51 18.51 580 -0.36(-1.91%)
May 09, 2017 18.70 18.92 18.68 18.87 3,473 +0.16(+0.86%)
May 08, 2017 18.63 18.79 18.63 18.71 5,447 +0.21(+1.14%)
May 05, 2017 18.80 18.91 18.50 18.50 5,252 -0.44(-2.32%)
May 04, 2017 18.89 19.30 18.89 18.94 7,437 -0.03(-0.16%)
May 03, 2017 18.79 19.10 18.79 18.97 3,831 +0.28(+1.50%)
May 02, 2017 18.51 18.75 18.51 18.69 9,314 +0.15(+0.81%)
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.