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 29, 2016 27.97 28.37 27.53 27.74 9,420 -0.27(-0.95%)
Jul 28, 2016 28.47 28.47 27.91 28.01 2,903 -0.30(-1.04%)
Jul 27, 2016 27.85 28.62 27.85 28.30 15,490 +0.32(+1.16%)
Jul 26, 2016 28.52 28.52 27.98 27.98 4,498 -0.47(-1.64%)
Jul 25, 2016 28.35 28.52 28.35 28.44 4,565 +0.37(+1.31%)
Jul 22, 2016 28.76 28.83 28.08 28.08 7,711 -0.75(-2.59%)
Jul 21, 2016 28.17 28.87 28.17 28.82 13,451 +0.52(+1.84%)
Jul 20, 2016 28.64 28.81 28.21 28.30 12,688 -0.50(-1.72%)
Jul 19, 2016 28.83 28.87 28.72 28.80 4,144 +0.27(+0.94%)
Jul 18, 2016 28.73 28.77 28.53 28.53 8,448 -0.12(-0.41%)
Jul 15, 2016 28.33 28.76 28.33 28.65 10,746 -0.02(-0.07%)
Jul 14, 2016 28.22 28.67 28.22 28.67 40,609 -0.21(-0.72%)
Jul 13, 2016 28.39 29.08 28.39 28.87 10,352 +0.21(+0.73%)
Jul 12, 2016 28.92 29.00 28.54 28.67 13,559 -0.88(-2.96%)
Jul 11, 2016 29.80 29.80 29.40 29.54 5,847 -0.53(-1.77%)
Jul 08, 2016 30.88 31.85 29.97 30.07 20,250 -1.78(-5.59%)
Jul 07, 2016 31.35 32.22 31.27 31.85 7,676 -0.17(-0.52%)
Jul 06, 2016 32.86 33.07 32.01 32.02 10,017 -0.53(-1.63%)
Jul 05, 2016 31.90 32.94 31.75 32.55 9,361 +1.15(+3.66%)
Jul 01, 2016 31.79 31.40 31.40 31.40 21,660 -0.22(-0.68%)
Jun 30, 2016 33.40 33.51 31.62 31.62 69,964 -1.99(-5.91%)
Jun 29, 2016 34.29 34.36 33.49 33.60 28,764 -1.87(-5.27%)
Jun 28, 2016 35.30 36.58 35.30 35.47 48,333 -2.18(-5.80%)
Jun 27, 2016 36.13 38.00 35.92 37.65 28,595 +3.09(+8.93%)
Jun 24, 2016 35.22 35.22 33.23 34.57 35,898 +3.45(+11.07%)
Jun 23, 2016 32.14 32.14 31.12 31.12 28,402 -1.23(-3.81%)
Jun 22, 2016 32.30 32.50 32.15 32.35 2,392 -0.01(-0.03%)
Jun 21, 2016 32.41 32.79 32.28 32.36 3,160 -0.18(-0.54%)
Jun 20, 2016 32.13 32.54 31.89 32.54 22,562 -0.98(-2.93%)
Jun 17, 2016 33.71 33.99 33.50 33.52 9,913 -0.10(-0.29%)
Jun 16, 2016 34.08 34.74 33.57 33.62 59,632 +0.06(+0.18%)
Jun 15, 2016 33.32 33.58 32.96 33.56 18,355 -0.11(-0.32%)
Jun 14, 2016 33.69 34.12 33.34 33.67 11,063 +0.25(+0.74%)
Jun 13, 2016 32.69 33.42 32.24 33.42 10,808 +1.08(+3.34%)
Jun 10, 2016 32.06 32.51 31.84 32.34 19,188 +1.17(+3.75%)
Jun 09, 2016 31.19 31.38 31.14 31.17 7,110 +0.39(+1.28%)
Jun 08, 2016 30.98 31.07 30.70 30.78 7,130 -0.34(-1.11%)
Jun 07, 2016 31.41 31.56 31.12 31.12 17,250 -0.25(-0.78%)
Jun 06, 2016 32.06 32.06 31.37 31.37 9,218 -0.90(-2.80%)
Jun 03, 2016 32.22 32.92 32.22 32.27 20,310 +0.31(+0.98%)
Jun 02, 2016 32.77 32.77 31.96 31.96 11,085 -0.56(-1.72%)
Jun 01, 2016 33.46 33.50 32.45 32.52 11,517 -0.28(-0.84%)
May 31, 2016 32.75 33.14 32.52 32.80 10,481 -0.13(-0.39%)
May 27, 2016 33.43 32.92 32.92 32.92 6,406 -0.74(-2.19%)
May 26, 2016 33.53 33.86 33.41 33.66 8,497 -0.04(-0.12%)
May 25, 2016 33.93 33.95 33.64 33.70 46,476 -0.68(-1.97%)
May 24, 2016 35.67 35.67 34.36 34.38 41,260 -1.89(-5.21%)
May 23, 2016 35.98 36.42 35.98 36.27 9,719 +0.23(+0.63%)
May 20, 2016 37.22 37.22 36.01 36.04 11,469 -1.82(-4.82%)
May 19, 2016 37.98 38.39 37.26 37.86 37,275 +0.57(+1.52%)
May 18, 2016 37.41 37.76 36.14 37.30 12,574 +0.30(+0.80%)
May 17, 2016 36.10 37.37 35.94 37.00 18,279 +1.19(+3.32%)
May 16, 2016 36.64 36.64 35.50 35.81 10,110 -0.80(-2.18%)
May 13, 2016 36.23 37.10 36.23 36.61 59,065 +0.60(+1.67%)
May 12, 2016 35.49 36.42 35.44 36.01 9,248 +0.24(+0.66%)
May 11, 2016 35.20 35.84 35.20 35.77 6,101 +0.93(+2.68%)
May 10, 2016 35.77 35.77 34.84 34.84 5,953 -1.06(-2.96%)
May 09, 2016 36.29 36.43 35.90 35.90 6,086 -0.26(-0.71%)
May 06, 2016 37.04 37.04 36.14 36.16 6,769 -0.48(-1.31%)
May 05, 2016 36.21 36.70 36.20 36.64 14,941 +0.13(+0.35%)
May 04, 2016 36.68 36.68 35.95 36.51 7,216 +0.46(+1.28%)
May 03, 2016 35.72 36.39 35.70 36.05 6,038 +1.41(+4.06%)
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.