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 (%)
Sep 30, 2015 50.49 51.41 49.66 49.90 38,986 -2.01(-3.87%)
Sep 29, 2015 51.79 52.60 50.74 51.90 22,969 +0.17(+0.32%)
Sep 28, 2015 48.60 52.16 48.60 51.73 34,411 +3.70(+7.70%)
Sep 25, 2015 46.65 48.59 46.65 48.04 24,335 +0.12(+0.25%)
Sep 24, 2015 48.34 49.27 47.69 47.92 13,423 +0.66(+1.39%)
Sep 23, 2015 46.68 47.46 46.23 47.26 8,413 +0.43(+0.92%)
Sep 22, 2015 46.45 47.48 46.09 46.83 11,385 +1.77(+3.93%)
Sep 21, 2015 45.18 45.33 43.89 45.06 8,431 -0.70(-1.53%)
Sep 18, 2015 45.14 45.89 44.38 45.76 17,548 +2.17(+4.99%)
Sep 17, 2015 43.63 43.83 42.50 43.58 20,064 +0.19(+0.43%)
Sep 16, 2015 44.76 44.83 43.40 43.40 32,697 -1.40(-3.12%)
Sep 15, 2015 46.16 46.30 44.73 44.79 19,939 -1.59(-3.43%)
Sep 14, 2015 45.50 46.50 45.47 46.39 9,662 +0.64(+1.40%)
Sep 11, 2015 47.16 47.41 45.75 45.75 6,024 -0.92(-1.98%)
Sep 10, 2015 47.25 47.25 45.45 46.67 18,647 -0.29(-0.61%)
Sep 09, 2015 44.26 47.03 44.19 46.96 25,746 +1.54(+3.40%)
Sep 08, 2015 46.92 47.04 45.30 45.41 19,854 -3.51(-7.18%)
Sep 04, 2015 48.81 48.92 48.92 48.92 26,033 +1.64(+3.47%)
Sep 03, 2015 47.20 47.53 45.95 47.28 20,911 -1.48(-3.05%)
Sep 02, 2015 48.29 50.22 48.08 48.77 9,001 -1.48(-2.94%)
Sep 01, 2015 50.69 50.69 47.73 50.24 34,908 +3.98(+8.61%)
Aug 31, 2015 46.12 46.50 45.23 46.26 20,447 +0.88(+1.93%)
Aug 28, 2015 45.99 46.34 45.14 45.38 5,675 -0.67(-1.45%)
Aug 27, 2015 48.28 48.38 45.64 46.05 25,170 -3.63(-7.30%)
Aug 26, 2015 50.91 53.50 49.17 49.68 38,198 -4.04(-7.52%)
Aug 25, 2015 47.45 53.99 47.28 53.72 62,570 +1.68(+3.23%)
Aug 24, 2015 47.36 61.47 47.21 52.04 178,687 +5.61(+12.07%)
Aug 21, 2015 45.06 46.51 44.47 46.43 34,965 +2.93(+6.74%)
Aug 20, 2015 41.56 43.50 41.56 43.50 31,866 +2.75(+6.76%)
Aug 19, 2015 40.44 41.18 40.26 40.75 22,492 +1.23(+3.11%)
Aug 18, 2015 39.09 39.54 39.08 39.52 2,270 +0.62(+1.59%)
Aug 17, 2015 40.42 40.61 38.90 38.90 8,089 -1.39(-3.44%)
Aug 14, 2015 40.61 40.91 40.29 40.29 5,563 -0.52(-1.28%)
Aug 13, 2015 40.86 41.14 40.37 40.81 7,841 +0.02(+0.05%)
Aug 12, 2015 41.30 42.63 40.78 40.79 17,490 +0.36(+0.90%)
Aug 11, 2015 39.99 40.73 39.99 40.43 7,775 +1.07(+2.72%)
Aug 10, 2015 40.74 40.74 39.35 39.35 12,399 -1.84(-4.46%)
Aug 07, 2015 41.36 41.75 41.02 41.19 15,496 +0.18(+0.43%)
Aug 06, 2015 40.80 41.28 40.80 41.02 1,676 +1.08(+2.71%)
Aug 05, 2015 40.05 40.15 39.05 39.93 6,993 -0.85(-2.07%)
Aug 04, 2015 40.24 40.78 39.88 40.78 4,714 +0.30(+0.74%)
Aug 03, 2015 40.16 40.99 40.16 40.48 9,212 +0.40(+0.99%)
Jul 31, 2015 39.56 40.18 39.56 40.08 2,479 -0.27(-0.66%)
Jul 30, 2015 40.89 40.89 40.18 40.35 1,606 -0.13(-0.32%)
Jul 29, 2015 41.99 41.99 40.43 40.48 12,502 -1.55(-3.70%)
Jul 28, 2015 43.59 43.59 42.01 42.03 19,273 -1.39(-3.19%)
Jul 27, 2015 43.30 43.54 42.90 43.42 32,022 +0.98(+2.32%)
Jul 24, 2015 41.13 42.43 41.11 42.43 15,647 +1.15(+2.79%)
Jul 23, 2015 40.20 41.31 40.11 41.28 116,681 +0.77(+1.89%)
Jul 22, 2015 41.21 41.21 40.39 40.51 5,719 -0.21(-0.51%)
Jul 21, 2015 39.87 40.85 39.87 40.72 16,294 +0.86(+2.15%)
Jul 20, 2015 39.85 40.14 39.83 39.87 7,907 +0.02(+0.05%)
Jul 17, 2015 39.14 40.10 39.14 39.85 131,227 +0.81(+2.07%)
Jul 16, 2015 39.04 39.27 38.97 39.04 10,466 -0.49(-1.24%)
Jul 15, 2015 38.67 39.57 38.67 39.53 7,135 +0.79(+2.03%)
Jul 14, 2015 39.41 39.41 38.63 38.74 24,623 -0.54(-1.38%)
Jul 13, 2015 39.52 39.54 39.13 39.29 14,940 -1.02(-2.54%)
Jul 10, 2015 40.25 40.58 40.25 40.31 8,562 -1.27(-3.05%)
Jul 09, 2015 40.45 41.69 40.33 41.58 11,337 -0.12(-0.28%)
Jul 08, 2015 41.00 42.11 41.00 41.69 10,277 +1.59(+3.97%)
Jul 07, 2015 40.49 42.19 40.07 40.10 28,216 -0.61(-1.50%)
Jul 06, 2015 41.01 41.59 40.16 40.71 21,367 +0.44(+1.10%)
Jul 02, 2015 39.78 40.27 40.27 40.27 19,118 +0.21(+0.52%)
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.