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 (%)
Dec 31, 2015 43.61 44.34 44.34 44.34 44,134 +1.22(+2.82%)
Dec 30, 2015 42.32 43.13 42.16 43.12 45,172 +1.02(+2.41%)
Dec 29, 2015 42.51 42.80 41.87 42.11 26,354 -1.31(-3.01%)
Dec 28, 2015 43.69 44.41 43.29 43.42 15,937 +0.50(+1.17%)
Dec 24, 2015 43.05 42.91 42.91 42.91 2,643 -0.15(-0.34%)
Dec 23, 2015 44.01 44.19 43.01 43.06 10,181 -1.71(-3.82%)
Dec 22, 2015 45.61 46.15 44.75 44.77 12,529 -1.38(-2.98%)
Dec 21, 2015 46.22 47.07 45.73 46.15 31,539 -0.96(-2.05%)
Dec 18, 2015 45.80 47.11 45.61 47.11 23,427 +1.95(+4.31%)
Dec 17, 2015 43.14 45.17 43.14 45.17 22,652 +1.61(+3.70%)
Dec 16, 2015 44.17 45.18 43.27 43.55 27,559 -1.45(-3.21%)
Dec 15, 2015 45.35 45.62 44.65 45.00 20,022 -1.53(-3.30%)
Dec 14, 2015 45.82 47.58 45.16 46.53 69,618 +0.77(+1.68%)
Dec 11, 2015 45.22 46.01 44.81 45.77 25,870 +1.93(+4.40%)
Dec 10, 2015 44.32 44.36 43.20 43.84 10,740 -0.12(-0.27%)
Dec 09, 2015 43.25 44.46 41.74 43.96 45,069 +1.40(+3.28%)
Dec 08, 2015 43.01 43.29 42.27 42.56 2,922 +0.87(+2.08%)
Dec 07, 2015 41.40 42.18 41.40 41.69 5,309 +1.12(+2.76%)
Dec 04, 2015 41.90 41.90 40.53 40.57 8,863 -1.54(-3.67%)
Dec 03, 2015 39.60 42.55 39.60 42.12 11,278 +2.07(+5.16%)
Dec 02, 2015 38.89 40.21 38.73 40.05 6,001 +1.32(+3.41%)
Dec 01, 2015 38.85 39.33 38.72 38.73 2,906 -1.00(-2.51%)
Nov 30, 2015 38.87 39.73 38.87 39.73 594 +0.68(+1.74%)
Nov 27, 2015 39.49 39.90 39.00 39.05 6,051 -0.48(-1.22%)
Nov 25, 2015 39.48 39.53 39.53 39.53 1,728 -1.24(-3.03%)
Nov 24, 2015 40.90 40.90 40.64 40.77 12,478 +0.08(+0.19%)
Nov 23, 2015 40.81 40.90 40.19 40.69 23,737 -0.32(-0.79%)
Nov 20, 2015 41.17 41.17 40.66 41.02 6,736 -0.56(-1.35%)
Nov 19, 2015 41.49 41.84 41.33 41.58 9,822 +0.14(+0.33%)
Nov 18, 2015 43.31 43.38 41.40 41.44 16,737 -2.25(-5.15%)
Nov 17, 2015 43.02 43.79 42.36 43.69 14,338 +0.41(+0.95%)
Nov 16, 2015 44.98 45.00 43.25 43.28 13,720 -1.64(-3.66%)
Nov 13, 2015 44.08 45.18 43.89 44.92 62,747 +1.19(+2.72%)
Nov 12, 2015 42.01 43.80 42.01 43.73 39,884 +2.67(+6.52%)
Nov 11, 2015 40.22 41.11 40.13 41.06 3,829 +0.55(+1.36%)
Nov 10, 2015 40.93 41.51 40.50 40.50 14,425 -0.61(-1.48%)
Nov 09, 2015 40.25 41.67 40.25 41.11 13,631 +1.02(+2.55%)
Nov 06, 2015 40.29 40.66 40.09 40.09 2,681 +0.27(+0.68%)
Nov 05, 2015 40.03 40.72 39.82 39.82 9,399 -0.18(-0.45%)
Nov 04, 2015 39.43 40.19 39.40 40.00 17,268 +0.25(+0.62%)
Nov 03, 2015 40.03 40.31 39.40 39.76 9,568 -0.14(-0.35%)
Nov 02, 2015 41.77 41.80 39.80 39.90 8,305 -1.92(-4.59%)
Oct 30, 2015 41.53 41.89 41.09 41.81 9,937 +0.17(+0.40%)
Oct 29, 2015 41.35 41.90 41.15 41.65 10,672 +0.63(+1.53%)
Oct 28, 2015 43.42 43.42 40.99 41.02 15,285 -2.65(-6.06%)
Oct 27, 2015 43.15 44.38 43.09 43.66 13,967 +1.09(+2.56%)
Oct 26, 2015 42.48 42.97 42.41 42.57 7,293 +0.19(+0.44%)
Oct 23, 2015 42.13 43.23 42.11 42.38 18,057 -0.60(-1.40%)
Oct 22, 2015 43.27 43.79 42.60 42.98 28,377 -0.97(-2.22%)
Oct 21, 2015 42.27 43.96 42.27 43.96 13,013 +1.40(+3.28%)
Oct 20, 2015 42.74 42.89 41.99 42.56 19,288 -0.07(-0.16%)
Oct 19, 2015 43.58 43.58 42.41 42.63 26,616 -0.29(-0.66%)
Oct 16, 2015 42.87 43.62 42.87 42.91 70,559 -0.10(-0.23%)
Oct 15, 2015 44.08 45.08 43.00 43.01 17,248 -1.53(-3.44%)
Oct 14, 2015 43.56 44.60 43.45 44.55 18,515 +0.90(+2.07%)
Oct 13, 2015 42.94 43.65 42.07 43.64 5,560 +1.27(+3.00%)
Oct 12, 2015 42.31 42.52 42.31 42.37 5,612 +0.08(+0.18%)
Oct 09, 2015 42.46 42.74 42.14 42.29 17,961 -0.24(-0.55%)
Oct 08, 2015 44.05 44.14 42.22 42.53 20,827 -1.32(-3.01%)
Oct 07, 2015 45.20 45.43 43.85 43.85 25,422 -1.86(-4.07%)
Oct 06, 2015 45.21 46.11 44.85 45.71 8,642 +0.53(+1.18%)
Oct 05, 2015 47.14 47.14 45.04 45.18 37,721 -2.76(-5.76%)
Oct 02, 2015 51.92 52.31 47.94 47.94 30,078 -2.25(-4.49%)
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.