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 (%)
Jan 31, 2017 20.65 20.87 20.31 20.38 12,416 -0.24(-1.14%)
Jan 30, 2017 20.65 21.14 20.53 20.61 37,887 +0.46(+2.29%)
Jan 27, 2017 19.94 20.20 19.94 20.15 29,310 +0.32(+1.64%)
Jan 26, 2017 19.62 19.90 19.50 19.82 19,327 +0.18(+0.90%)
Jan 25, 2017 19.85 19.85 19.56 19.65 99,573 -0.48(-2.39%)
Jan 24, 2017 20.56 20.86 19.95 20.13 48,319 -0.91(-4.32%)
Jan 23, 2017 21.06 21.37 20.97 21.04 9,556 +0.04(+0.21%)
Jan 20, 2017 20.89 21.08 20.87 21.00 4,446 -0.27(-1.28%)
Jan 19, 2017 20.56 21.43 20.55 21.27 12,328 +0.48(+2.31%)
Jan 18, 2017 20.85 20.97 20.78 20.79 2,724 -0.29(-1.35%)
Jan 17, 2017 20.75 21.17 20.62 21.07 6,354 +0.52(+2.54%)
Jan 13, 2017 20.55 20.55 20.55 0 -0.34(-1.65%)
Jan 12, 2017 20.66 21.44 20.66 20.90 22,160 +0.33(+1.63%)
Jan 11, 2017 20.73 20.85 20.56 20.56 7,942 -0.22(-1.04%)
Jan 10, 2017 20.98 20.98 20.61 20.78 6,195 -0.40(-1.90%)
Jan 09, 2017 20.92 21.24 20.92 21.18 13,450 +0.38(+1.84%)
Jan 06, 2017 20.75 20.82 20.64 20.80 3,826 +0.10(+0.49%)
Jan 05, 2017 20.42 20.83 20.42 20.70 25,953 +0.39(+1.93%)
Jan 04, 2017 20.70 20.70 20.21 20.31 64,871 -0.94(-4.44%)
Jan 03, 2017 21.05 21.66 20.86 21.25 6,785 -0.40(-1.86%)
Dec 30, 2016 21.65 21.65 21.65 0 +0.30(+1.43%)
Dec 29, 2016 21.57 21.60 21.24 21.35 55,630 -0.35(-1.63%)
Dec 28, 2016 21.04 21.70 21.04 21.70 56,992 +0.83(+3.96%)
Dec 27, 2016 21.09 21.09 20.81 20.88 21,374 -0.28(-1.31%)
Dec 23, 2016 21.15 21.15 21.15 0 -0.14(-0.64%)
Dec 22, 2016 21.04 21.48 21.02 21.29 6,600 +0.40(+1.92%)
Dec 21, 2016 20.70 20.89 20.69 20.89 15,625 +0.19(+0.91%)
Dec 20, 2016 20.78 20.81 20.61 20.70 29,566 -0.33(-1.59%)
Dec 19, 2016 21.30 21.30 21.03 21.03 16,310 -0.44(-2.06%)
Dec 16, 2016 20.85 21.48 20.83 21.48 16,063 +0.19(+0.88%)
Dec 15, 2016 21.48 21.48 21.04 21.29 58,844 -0.33(-1.55%)
Dec 14, 2016 20.80 21.63 20.80 21.62 38,752 +0.85(+4.07%)
Dec 13, 2016 20.60 20.94 20.60 20.78 11,202 -0.12(-0.56%)
Dec 12, 2016 20.76 21.07 20.42 20.90 22,037 +0.36(+1.77%)
Dec 09, 2016 20.39 20.62 20.39 20.53 17,646 +0.03(+0.14%)
Dec 08, 2016 20.98 21.08 20.36 20.50 13,627 -0.59(-2.80%)
Dec 07, 2016 21.89 21.91 21.04 21.09 32,263 -0.77(-3.51%)
Dec 06, 2016 22.61 22.61 21.86 21.86 17,753 -0.70(-3.08%)
Dec 05, 2016 23.08 23.08 22.54 22.56 8,565 -0.73(-3.14%)
Dec 02, 2016 23.30 23.41 23.11 23.29 14,466 -0.11(-0.46%)
Dec 01, 2016 22.96 23.53 22.81 23.39 14,209 +0.29(+1.23%)
Nov 30, 2016 22.88 23.11 22.78 23.11 1,311 +0.01(+0.06%)
Nov 29, 2016 23.21 23.22 22.80 23.10 4,691 -0.00(-0.01%)
Nov 28, 2016 23.11 23.20 22.76 23.10 49,618 +0.41(+1.82%)
Nov 25, 2016 22.88 22.88 22.68 22.69 28,643 -0.24(-1.03%)
Nov 23, 2016 22.92 22.92 22.92 0 -0.27(-1.14%)
Nov 22, 2016 23.45 23.62 23.19 23.19 3,248 -0.50(-2.12%)
Nov 21, 2016 24.04 24.04 23.60 23.69 17,527 -0.51(-2.11%)
Nov 18, 2016 24.17 24.30 24.03 24.20 34,791 +0.02(+0.08%)
Nov 17, 2016 24.58 24.58 24.17 24.18 27,347 -0.51(-2.07%)
Nov 16, 2016 24.83 24.97 24.69 24.69 14,273 +0.05(+0.20%)
Nov 15, 2016 25.08 25.29 24.62 24.64 16,681 -0.34(-1.38%)
Nov 14, 2016 25.95 25.95 24.99 24.99 29,545 -1.36(-5.15%)
Nov 11, 2016 27.38 27.38 26.34 26.34 10,930 -0.74(-2.74%)
Nov 10, 2016 27.05 27.63 26.55 27.09 6,724 -0.43(-1.56%)
Nov 09, 2016 30.01 30.09 27.31 27.51 43,318 -1.68(-5.76%)
Nov 08, 2016 29.60 29.67 28.86 29.20 9,434 -0.19(-0.64%)
Nov 07, 2016 29.79 30.01 29.32 29.38 22,064 -1.94(-6.19%)
Nov 04, 2016 31.53 31.53 30.58 31.32 19,029 -0.23(-0.72%)
Nov 03, 2016 31.28 31.55 30.97 31.55 21,829 +0.26(+0.82%)
Nov 02, 2016 30.66 31.35 30.56 31.29 20,253 +0.80(+2.61%)
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.