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 28, 2018 10.54 10.54 10.33 10.34 8,226 -0.11(-1.04%)
Sep 27, 2018 10.41 10.47 10.38 10.45 180,607 -0.07(-0.66%)
Sep 26, 2018 10.28 10.52 10.21 10.52 7,050 +0.36(+3.56%)
Sep 25, 2018 10.20 10.20 10.15 10.15 741 -0.07(-0.73%)
Sep 24, 2018 10.16 10.35 10.05 10.23 4,328 +0.11(+1.07%)
Sep 21, 2018 9.934 10.12 9.934 10.12 609 +0.11(+1.08%)
Sep 20, 2018 10.06 10.09 10.00 10.01 3,100 -0.13(-1.26%)
Sep 19, 2018 10.11 10.14 10.11 10.14 1,661 +0.02(+0.19%)
Sep 18, 2018 10.22 10.23 10.12 10.12 2,032 -0.05(-0.48%)
Sep 17, 2018 9.993 10.20 9.993 10.17 216,590 +0.24(+2.38%)
Sep 14, 2018 9.934 9.954 9.904 9.934 3,758 -0.10(-0.98%)
Sep 13, 2018 10.06 10.12 10.03 10.03 3,835 -0.11(-1.07%)
Sep 12, 2018 10.14 10.14 10.14 10.14 119 +0.00(+0.00%)
Sep 11, 2018 10.29 10.29 10.07 10.14 2,150 -0.05(-0.48%)
Sep 10, 2018 10.22 10.22 10.19 10.19 867 -0.11(-1.05%)
Sep 07, 2018 10.22 10.30 10.22 10.30 2,742 +0.14(+1.36%)
Sep 06, 2018 10.01 10.19 10.01 10.16 3,639 -0.00(-0.02%)
Sep 05, 2018 10.04 10.25 10.04 10.16 2,453 +0.10(+1.00%)
Sep 04, 2018 10.14 10.16 10.06 10.06 78,696 -0.04(-0.39%)
Aug 31, 2018 10.10 10.10 10.10 0 +0.04(+0.38%)
Aug 30, 2018 10.02 10.10 9.983 10.06 27,377 +0.15(+1.55%)
Aug 29, 2018 10.11 10.11 9.890 9.909 894 -0.19(-1.90%)
Aug 28, 2018 10.01 10.10 10.01 10.10 3,650 +0.09(+0.88%)
Aug 27, 2018 10.10 10.10 9.816 10.01 304,751 -0.19(-1.83%)
Aug 24, 2018 10.13 10.20 10.13 10.20 1,117 -0.03(-0.34%)
Aug 23, 2018 10.21 10.30 10.21 10.23 5,405 +0.09(+0.92%)
Aug 22, 2018 10.18 10.20 10.09 10.14 24,643 +0.02(+0.19%)
Aug 21, 2018 10.34 10.34 10.06 10.12 7,844 -0.29(-2.81%)
Aug 20, 2018 10.45 10.51 10.39 10.41 7,503 -0.16(-1.52%)
Aug 17, 2018 10.57 10.61 10.51 10.57 2,031 -0.11(-1.03%)
Aug 16, 2018 10.74 10.74 10.55 10.68 5,213 -0.21(-1.88%)
Aug 15, 2018 10.72 11.04 10.72 10.89 32,572 +0.16(+1.47%)
Aug 14, 2018 10.74 10.74 10.73 10.73 771 -0.18(-1.62%)
Aug 13, 2018 10.84 10.98 10.70 10.91 5,877 +0.09(+0.82%)
Aug 10, 2018 10.75 10.83 10.75 10.82 914 +0.20(+1.89%)
Aug 09, 2018 10.57 10.62 10.54 10.62 3,023 +0.06(+0.59%)
Aug 08, 2018 10.55 10.59 10.49 10.56 3,412 +0.05(+0.50%)
Aug 07, 2018 10.46 10.53 10.39 10.51 12,550 -0.10(-0.93%)
Aug 06, 2018 10.81 10.81 10.58 10.60 2,603 -0.20(-1.82%)
Aug 03, 2018 10.87 10.87 10.73 10.80 1,625 -0.03(-0.29%)
Aug 02, 2018 10.98 10.98 10.76 10.83 9,626 -0.22(-2.03%)
Aug 01, 2018 11.07 11.27 11.04 11.06 17,547 +0.06(+0.51%)
Jul 31, 2018 11.21 11.21 10.92 11.00 7,714 -0.27(-2.43%)
Jul 30, 2018 11.07 11.30 11.07 11.27 5,456 +0.17(+1.51%)
Jul 27, 2018 10.71 11.24 10.71 11.11 212,791 +0.32(+2.92%)
Jul 26, 2018 10.67 10.79 10.67 10.79 1,695 -0.26(-2.32%)
Jul 25, 2018 10.89 11.12 10.89 11.05 5,630 +0.05(+0.45%)
Jul 24, 2018 10.58 11.12 10.58 11.00 9,510 +0.25(+2.29%)
Jul 23, 2018 10.86 10.86 10.75 10.75 5,209 -0.01(-0.09%)
Jul 20, 2018 10.73 10.76 10.62 10.76 4,563 +0.23(+2.15%)
Jul 19, 2018 10.74 10.74 10.51 10.53 5,724 -0.17(-1.56%)
Jul 18, 2018 10.75 10.79 10.70 10.70 909 -0.10(-0.91%)
Jul 17, 2018 10.86 10.86 10.75 10.80 8,079 -0.16(-1.44%)
Jul 16, 2018 10.73 10.99 10.73 10.96 9,593 +0.17(+1.57%)
Jul 13, 2018 10.69 10.79 10.69 10.79 2,603 +0.01(+0.13%)
Jul 12, 2018 10.80 10.90 10.75 10.78 2,968 -0.06(-0.60%)
Jul 11, 2018 10.82 10.84 10.77 10.84 10,028 +0.23(+2.18%)
Jul 10, 2018 10.56 10.66 10.56 10.61 2,052 +0.06(+0.61%)
Jul 09, 2018 10.69 10.69 10.54 10.54 2,289 -0.33(-3.08%)
Jul 06, 2018 11.17 11.17 10.86 10.88 5,453 -0.27(-2.38%)
Jul 05, 2018 11.32 11.40 11.14 11.14 6,091 -0.32(-2.83%)
Jul 03, 2018 11.47 11.47 11.47 0 -0.07(-0.60%)
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.