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 (%)
Oct 31, 2016 29.63 30.07 29.37 29.37 4,587 -0.75(-2.48%)
Oct 28, 2016 29.80 30.21 29.43 30.12 4,949 +0.04(+0.13%)
Oct 27, 2016 29.35 30.28 29.35 30.08 13,876 +0.77(+2.62%)
Oct 26, 2016 29.35 29.35 29.04 29.31 11,743 +0.45(+1.57%)
Oct 25, 2016 28.43 28.86 28.41 28.86 6,256 +0.93(+3.35%)
Oct 24, 2016 28.05 28.05 27.93 27.93 629 -0.70(-2.44%)
Oct 21, 2016 29.24 29.30 28.63 28.63 1,679 +0.09(+0.31%)
Oct 20, 2016 28.32 28.90 28.32 28.54 3,900 +0.51(+1.82%)
Oct 19, 2016 28.50 28.54 28.03 28.03 1,884 -0.59(-2.06%)
Oct 18, 2016 28.64 28.64 28.31 28.62 10,861 -0.48(-1.66%)
Oct 17, 2016 28.97 29.10 28.88 29.10 1,362 +0.05(+0.17%)
Oct 14, 2016 28.45 29.05 28.32 29.05 4,471 +0.04(+0.14%)
Oct 13, 2016 29.54 29.80 28.90 29.01 13,134 +0.36(+1.27%)
Oct 12, 2016 28.96 28.96 28.43 28.65 16,344 -0.36(-1.25%)
Oct 11, 2016 28.02 29.33 28.02 29.01 20,812 +1.32(+4.76%)
Oct 10, 2016 27.87 27.87 27.20 27.69 13,937 -0.67(-2.36%)
Oct 07, 2016 27.53 28.65 27.53 28.36 8,370 +0.64(+2.31%)
Oct 06, 2016 28.14 28.32 27.72 27.72 15,202 -0.19(-0.67%)
Oct 05, 2016 28.05 28.05 27.59 27.91 12,998 -0.96(-3.34%)
Oct 04, 2016 27.82 28.87 27.75 28.87 40,965 +0.89(+3.20%)
Oct 03, 2016 27.55 27.98 27.50 27.98 4,344 +0.89(+3.27%)
Sep 30, 2016 27.67 27.87 27.09 27.09 4,310 -0.94(-3.34%)
Sep 29, 2016 27.31 28.14 27.21 28.03 4,173 +0.25(+0.88%)
Sep 28, 2016 27.43 28.14 27.43 27.78 1,231 -0.11(-0.41%)
Sep 27, 2016 27.96 28.07 27.82 27.89 1,733 +0.11(+0.41%)
Sep 26, 2016 28.00 28.00 27.68 27.78 8,117 +0.35(+1.28%)
Sep 23, 2016 27.12 27.46 27.12 27.43 2,060 +0.54(+2.02%)
Sep 22, 2016 27.41 27.41 26.85 26.89 14,655 -0.95(-3.43%)
Sep 21, 2016 28.61 28.95 27.84 27.84 6,966 -1.16(-4.00%)
Sep 20, 2016 28.24 29.00 28.24 29.00 4,369 +0.42(+1.48%)
Sep 19, 2016 28.87 28.88 28.15 28.58 7,504 -0.64(-2.19%)
Sep 16, 2016 29.33 29.48 29.17 29.22 12,085 +0.41(+1.43%)
Sep 15, 2016 29.85 29.85 28.68 28.80 3,382 -1.00(-3.37%)
Sep 14, 2016 29.40 29.95 29.33 29.81 10,862 +0.25(+0.83%)
Sep 13, 2016 28.79 29.84 28.49 29.56 19,709 +1.56(+5.59%)
Sep 12, 2016 29.51 29.54 27.95 28.00 15,997 -1.00(-3.46%)
Sep 09, 2016 27.53 29.03 27.49 29.00 24,058 +2.36(+8.86%)
Sep 08, 2016 26.46 26.64 26.46 26.64 6,808 +0.22(+0.82%)
Sep 07, 2016 26.66 26.66 26.42 26.42 2,273 -0.22(-0.81%)
Sep 06, 2016 26.42 26.81 26.42 26.64 2,090 +0.19(+0.71%)
Sep 02, 2016 26.91 26.45 26.45 26.45 9,864 -0.96(-3.52%)
Sep 01, 2016 27.21 27.54 27.11 27.42 7,627 +0.18(+0.65%)
Aug 31, 2016 27.00 27.56 27.00 27.24 7,400 +0.24(+0.91%)
Aug 30, 2016 26.89 26.99 26.83 26.99 1,392 +0.05(+0.18%)
Aug 29, 2016 27.35 27.35 26.75 26.94 3,853 -0.56(-2.04%)
Aug 26, 2016 27.21 27.75 26.77 27.50 1,749 +0.14(+0.52%)
Aug 25, 2016 27.72 27.72 27.24 27.36 1,530 -0.14(-0.49%)
Aug 24, 2016 27.09 27.50 27.09 27.50 4,767 +0.54(+2.02%)
Aug 23, 2016 26.82 26.95 26.73 26.95 4,808 -0.43(-1.58%)
Aug 22, 2016 27.60 27.61 27.39 27.39 1,639 -0.06(-0.21%)
Aug 19, 2016 27.70 27.72 27.45 27.45 4,680 -0.06(-0.21%)
Aug 18, 2016 28.07 28.07 27.50 27.50 4,341 -0.59(-2.10%)
Aug 17, 2016 28.07 28.47 28.06 28.09 26,001 +0.16(+0.56%)
Aug 16, 2016 27.63 27.95 27.48 27.94 14,496 +0.84(+3.08%)
Aug 15, 2016 27.53 27.53 27.00 27.10 8,631 -0.65(-2.34%)
Aug 12, 2016 27.76 27.88 27.52 27.75 10,040 +0.13(+0.46%)
Aug 11, 2016 27.55 27.85 27.52 27.62 5,712 -0.20(-0.71%)
Aug 10, 2016 27.46 27.91 27.46 27.82 6,457 +0.29(+1.04%)
Aug 09, 2016 27.45 27.62 27.36 27.53 19,433 +0.01(+0.02%)
Aug 08, 2016 27.46 27.53 27.21 27.53 9,195 +0.01(+0.05%)
Aug 05, 2016 28.01 28.01 27.41 27.51 9,532 -0.88(-3.12%)
Aug 04, 2016 28.12 28.41 28.03 28.40 35,689 -0.01(-0.03%)
Aug 03, 2016 28.95 29.10 28.41 28.41 4,630 -0.55(-1.90%)
Aug 02, 2016 28.08 29.17 28.00 28.96 17,555 +0.89(+3.15%)
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.