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, 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%)
Jul 01, 2015 39.43 40.51 39.43 40.06 25,858 -0.49(-1.21%)
Jun 30, 2015 39.76 40.86 39.76 40.55 20,763 -0.23(-0.55%)
Jun 29, 2015 39.46 40.82 38.78 40.78 39,666 +2.51(+6.55%)
Jun 26, 2015 38.43 38.50 38.24 38.27 39,997 -0.28(-0.71%)
Jun 25, 2015 38.01 38.72 38.01 38.55 10,707 +0.31(+0.82%)
Jun 24, 2015 37.36 38.30 37.35 38.23 28,275 +1.07(+2.88%)
Jun 23, 2015 37.04 37.32 37.04 37.16 11,218 -0.20(-0.53%)
Jun 22, 2015 37.25 37.54 37.23 37.36 42,497 -0.49(-1.30%)
Jun 19, 2015 37.60 37.85 37.46 37.85 42,524 +0.27(+0.71%)
Jun 18, 2015 38.08 38.08 37.29 37.58 30,888 -0.92(-2.40%)
Jun 17, 2015 38.06 38.92 38.01 38.51 26,304 +0.04(+0.10%)
Jun 16, 2015 39.35 39.35 38.35 38.47 15,834 -0.75(-1.91%)
Jun 15, 2015 39.33 40.15 39.22 39.22 14,846 +0.65(+1.68%)
Jun 12, 2015 38.71 38.74 38.48 38.57 16,288 +0.44(+1.16%)
Jun 11, 2015 38.48 38.49 38.12 38.13 32,306 -0.61(-1.57%)
Jun 10, 2015 39.82 39.82 38.46 38.73 17,496 -1.38(-3.43%)
Jun 09, 2015 40.30 40.54 39.91 40.11 18,598 +0.21(+0.52%)
Jun 08, 2015 39.27 39.91 39.27 39.91 14,644 +0.84(+2.14%)
Jun 05, 2015 40.00 40.09 39.06 39.07 17,212 -0.39(-1.00%)
Jun 04, 2015 39.22 39.57 38.77 39.46 21,910 +1.00(+2.61%)
Jun 03, 2015 38.67 38.72 38.01 38.46 39,396 -0.55(-1.41%)
Jun 02, 2015 39.53 39.64 38.70 39.01 28,608 -0.14(-0.35%)
Jun 01, 2015 38.70 39.78 38.70 39.15 23,465 -0.16(-0.40%)
May 29, 2015 39.01 39.51 38.72 39.31 27,317 +0.75(+1.94%)
May 28, 2015 38.46 38.90 38.45 38.56 8,620 +0.29(+0.75%)
May 27, 2015 39.15 39.24 38.27 38.27 32,532 -1.11(-2.82%)
May 26, 2015 38.51 39.59 38.51 39.38 37,564 +1.29(+3.38%)
May 22, 2015 38.21 38.10 38.10 38.10 17,592 +0.05(+0.13%)
May 21, 2015 38.09 38.28 37.88 38.05 31,049 -0.09(-0.22%)
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.