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, 2018 13.57 13.66 13.46 13.56 9,974 -0.36(-2.59%)
Oct 30, 2018 14.77 14.77 13.91 13.92 21,377 -0.84(-5.67%)
Oct 29, 2018 14.16 15.10 13.66 14.76 26,356 +0.24(+1.63%)
Oct 26, 2018 14.42 14.96 14.04 14.52 28,030 +0.46(+3.30%)
Oct 25, 2018 14.52 14.52 13.82 14.06 22,762 -0.68(-4.61%)
Oct 24, 2018 13.58 14.74 13.58 14.74 7,176 +1.24(+9.18%)
Oct 23, 2018 13.60 14.06 13.41 13.50 32,084 +0.33(+2.54%)
Oct 22, 2018 12.85 13.16 12.85 13.16 8,603 +0.30(+2.29%)
Oct 19, 2018 12.47 12.96 12.47 12.87 5,078 +0.28(+2.19%)
Oct 18, 2018 12.30 12.70 12.20 12.59 6,476 +0.41(+3.37%)
Oct 17, 2018 12.42 12.48 12.14 12.18 6,494 +0.06(+0.53%)
Oct 16, 2018 12.50 12.58 12.04 12.12 3,847 -0.58(-4.59%)
Oct 15, 2018 12.97 12.97 12.62 12.70 8,264 -0.23(-1.75%)
Oct 12, 2018 12.95 13.44 12.54 12.93 72,210 -0.06(-0.45%)
Oct 11, 2018 12.54 13.08 12.33 12.99 26,552 +0.66(+5.35%)
Oct 10, 2018 11.49 12.33 11.49 12.33 17,994 +0.94(+8.25%)
Oct 09, 2018 11.26 11.40 11.17 11.39 3,308 +0.21(+1.91%)
Oct 08, 2018 11.28 11.39 11.18 11.18 3,350 +0.00(+0.00%)
Oct 05, 2018 11.03 11.34 10.95 11.18 3,249 +0.19(+1.70%)
Oct 04, 2018 10.77 11.05 10.76 10.99 9,666 +0.35(+3.33%)
Oct 03, 2018 10.68 10.68 10.52 10.63 3,399 -0.13(-1.24%)
Oct 02, 2018 10.63 10.77 10.63 10.77 3,231 +0.13(+1.25%)
Oct 01, 2018 10.34 10.63 10.34 10.63 3,087 +0.30(+2.86%)
Sep 28, 2018 10.54 10.54 10.33 10.34 8,226 -0.11(-1.04%)
Sep 27, 2018 10.41 10.47 10.38 10.45 180,607 -0.07(-0.66%)
Sep 26, 2018 10.28 10.52 10.21 10.52 7,050 +0.36(+3.56%)
Sep 25, 2018 10.20 10.20 10.15 10.15 741 -0.07(-0.73%)
Sep 24, 2018 10.16 10.35 10.05 10.23 4,328 +0.11(+1.07%)
Sep 21, 2018 9.934 10.12 9.934 10.12 609 +0.11(+1.08%)
Sep 20, 2018 10.06 10.09 10.00 10.01 3,100 -0.13(-1.26%)
Sep 19, 2018 10.11 10.14 10.11 10.14 1,661 +0.02(+0.19%)
Sep 18, 2018 10.22 10.23 10.12 10.12 2,032 -0.05(-0.48%)
Sep 17, 2018 9.993 10.20 9.993 10.17 216,590 +0.24(+2.38%)
Sep 14, 2018 9.934 9.954 9.904 9.934 3,758 -0.10(-0.98%)
Sep 13, 2018 10.06 10.12 10.03 10.03 3,835 -0.11(-1.07%)
Sep 12, 2018 10.14 10.14 10.14 10.14 119 +0.00(+0.00%)
Sep 11, 2018 10.29 10.29 10.07 10.14 2,150 -0.05(-0.48%)
Sep 10, 2018 10.22 10.22 10.19 10.19 867 -0.11(-1.05%)
Sep 07, 2018 10.22 10.30 10.22 10.30 2,742 +0.14(+1.36%)
Sep 06, 2018 10.01 10.19 10.01 10.16 3,639 -0.00(-0.02%)
Sep 05, 2018 10.04 10.25 10.04 10.16 2,453 +0.10(+1.00%)
Sep 04, 2018 10.14 10.16 10.06 10.06 78,696 -0.04(-0.39%)
Aug 31, 2018 10.10 10.10 10.10 0 +0.04(+0.38%)
Aug 30, 2018 10.02 10.10 9.983 10.06 27,377 +0.15(+1.55%)
Aug 29, 2018 10.11 10.11 9.890 9.909 894 -0.19(-1.90%)
Aug 28, 2018 10.01 10.10 10.01 10.10 3,650 +0.09(+0.88%)
Aug 27, 2018 10.10 10.10 9.816 10.01 304,751 -0.19(-1.83%)
Aug 24, 2018 10.13 10.20 10.13 10.20 1,117 -0.03(-0.34%)
Aug 23, 2018 10.21 10.30 10.21 10.23 5,405 +0.09(+0.92%)
Aug 22, 2018 10.18 10.20 10.09 10.14 24,643 +0.02(+0.19%)
Aug 21, 2018 10.34 10.34 10.06 10.12 7,844 -0.29(-2.81%)
Aug 20, 2018 10.45 10.51 10.39 10.41 7,503 -0.16(-1.52%)
Aug 17, 2018 10.57 10.61 10.51 10.57 2,031 -0.11(-1.03%)
Aug 16, 2018 10.74 10.74 10.55 10.68 5,213 -0.21(-1.88%)
Aug 15, 2018 10.72 11.04 10.72 10.89 32,572 +0.16(+1.47%)
Aug 14, 2018 10.74 10.74 10.73 10.73 771 -0.18(-1.62%)
Aug 13, 2018 10.84 10.98 10.70 10.91 5,877 +0.09(+0.82%)
Aug 10, 2018 10.75 10.83 10.75 10.82 914 +0.20(+1.89%)
Aug 09, 2018 10.57 10.62 10.54 10.62 3,023 +0.06(+0.59%)
Aug 08, 2018 10.55 10.59 10.49 10.56 3,412 +0.05(+0.50%)
Aug 07, 2018 10.46 10.53 10.39 10.51 12,550 -0.10(-0.93%)
Aug 06, 2018 10.81 10.81 10.58 10.60 2,603 -0.20(-1.82%)
Aug 03, 2018 10.87 10.87 10.73 10.80 1,625 -0.03(-0.29%)
Aug 02, 2018 10.98 10.98 10.76 10.83 9,626 -0.22(-2.03%)
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.