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 (%)
May 31, 2017 18.51 19.13 18.51 18.56 8,699 -0.10(-0.53%)
May 30, 2017 18.67 18.75 18.58 18.65 3,893 +0.24(+1.28%)
May 26, 2017 18.42 18.50 18.37 18.42 14,814 +0.10(+0.54%)
May 25, 2017 18.04 18.35 18.04 18.32 3,414 -0.19(-1.01%)
May 24, 2017 18.37 18.55 18.37 18.51 4,301 -0.06(-0.32%)
May 23, 2017 18.62 18.77 18.44 18.57 11,299 -0.05(-0.26%)
May 22, 2017 18.81 18.81 18.62 18.62 19,330 -0.17(-0.90%)
May 19, 2017 19.33 19.37 18.76 18.78 4,067 -0.63(-3.24%)
May 18, 2017 19.75 19.90 19.41 19.41 10,618 -0.17(-0.84%)
May 17, 2017 19.12 19.58 18.91 19.58 38,256 +1.13(+6.13%)
May 16, 2017 18.41 18.73 18.41 18.45 8,893 -0.07(-0.35%)
May 15, 2017 18.65 18.65 18.24 18.51 5,240 -0.33(-1.76%)
May 12, 2017 18.84 18.84 18.75 18.84 1,885 +0.33(+1.77%)
May 11, 2017 18.36 18.78 18.36 18.52 2,691 +0.31(+1.73%)
May 10, 2017 18.63 18.63 18.20 18.20 589 -0.35(-1.91%)
May 09, 2017 18.39 18.61 18.37 18.56 3,531 +0.16(+0.85%)
May 08, 2017 18.32 18.48 18.32 18.40 5,539 +0.21(+1.14%)
May 05, 2017 18.49 18.60 18.19 18.19 5,340 -0.43(-2.32%)
May 04, 2017 18.58 18.98 18.58 18.62 7,562 -0.03(-0.16%)
May 03, 2017 18.48 18.78 18.48 18.65 3,895 +0.28(+1.50%)
May 02, 2017 18.20 18.44 18.20 18.38 9,471 +0.15(+0.81%)
May 01, 2017 18.32 18.52 18.06 18.23 6,762 -0.18(-0.96%)
Apr 28, 2017 17.84 18.42 17.84 18.41 16,778 +0.51(+2.86%)
Apr 27, 2017 17.80 17.97 17.77 17.90 3,685 -0.04(-0.22%)
Apr 26, 2017 17.91 17.94 17.67 17.94 21,951 +0.02(+0.11%)
Apr 25, 2017 17.90 17.95 17.81 17.92 28,045 -0.35(-1.94%)
Apr 24, 2017 18.05 18.41 18.05 18.27 18,511 -0.66(-3.48%)
Apr 21, 2017 18.91 19.04 18.80 18.93 25,623 +0.12(+0.63%)
Apr 20, 2017 19.16 19.22 18.76 18.81 18,048 -0.55(-2.84%)
Apr 19, 2017 19.13 19.47 19.13 19.36 10,026 -0.14(-0.71%)
Apr 18, 2017 19.70 19.85 19.50 19.50 26,917 -0.02(-0.10%)
Apr 17, 2017 20.10 20.10 19.52 19.52 3,740 -0.72(-3.55%)
Apr 13, 2017 19.65 20.26 19.61 20.24 8,628 +0.70(+3.57%)
Apr 12, 2017 19.07 19.60 19.06 19.54 5,249 +0.48(+2.53%)
Apr 11, 2017 19.44 19.52 19.06 19.06 2,593 -0.18(-0.92%)
Apr 10, 2017 19.31 19.41 18.92 19.23 10,395 -0.09(-0.46%)
Apr 07, 2017 19.52 19.52 19.28 19.32 3,263 -0.09(-0.46%)
Apr 06, 2017 19.46 19.46 19.23 19.41 4,468 -0.36(-1.84%)
Apr 05, 2017 19.07 19.81 18.86 19.78 30,169 +0.39(+2.03%)
Apr 04, 2017 19.37 19.43 19.31 19.38 5,334 +0.13(+0.66%)
Apr 03, 2017 18.81 19.49 18.81 19.25 15,297 +0.31(+1.66%)
Mar 31, 2017 18.92 18.94 18.74 18.94 14,776 -0.04(-0.21%)
Mar 30, 2017 19.18 19.18 18.97 18.98 5,794 -0.30(-1.57%)
Mar 29, 2017 19.64 19.65 19.24 19.28 7,158 -0.15(-0.77%)
Mar 28, 2017 20.03 20.03 19.42 19.43 8,198 -0.51(-2.56%)
Mar 27, 2017 20.50 20.57 19.86 19.94 18,151 +0.17(+0.84%)
Mar 24, 2017 19.52 20.01 19.52 19.78 7,076 +0.01(+0.05%)
Mar 23, 2017 20.01 20.01 19.44 19.77 13,180 -0.43(-2.14%)
Mar 22, 2017 20.11 20.26 19.91 20.20 11,882 +0.18(+0.88%)
Mar 21, 2017 18.73 20.05 18.73 20.02 16,343 +1.10(+5.81%)
Mar 20, 2017 18.86 19.03 18.79 18.92 55,937 +0.25(+1.33%)
Mar 17, 2017 18.80 18.80 18.58 18.67 11,282 -0.08(-0.42%)
Mar 16, 2017 18.63 18.78 18.49 18.75 5,928 +0.06(+0.32%)
Mar 15, 2017 19.22 19.22 18.56 18.69 12,270 -0.76(-3.89%)
Mar 14, 2017 19.50 19.77 19.42 19.45 13,120 +0.10(+0.51%)
Mar 13, 2017 19.39 19.39 19.13 19.35 3,640 -0.02(-0.08%)
Mar 10, 2017 19.23 19.63 19.16 19.37 9,691 -0.27(-1.37%)
Mar 09, 2017 19.38 19.79 19.21 19.64 27,722 +0.26(+1.32%)
Mar 08, 2017 19.06 19.41 19.06 19.38 6,541 +0.26(+1.34%)
Mar 07, 2017 18.94 19.14 18.91 19.13 22,801 +0.33(+1.78%)
Mar 06, 2017 18.68 18.99 18.68 18.79 16,534 +0.35(+1.92%)
Mar 03, 2017 18.42 18.65 18.42 18.44 13,286 -0.03(-0.16%)
Mar 02, 2017 17.90 18.47 17.90 18.47 15,299 +0.67(+3.76%)
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.