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 (%)
Jun 29, 2018 11.24 11.35 11.24 11.35 6,967 -0.22(-1.87%)
Jun 28, 2018 11.69 11.83 11.51 11.57 6,774 -0.13(-1.09%)
Jun 27, 2018 11.22 11.72 11.22 11.70 12,278 +0.39(+3.49%)
Jun 26, 2018 11.44 11.44 11.23 11.30 6,103 -0.08(-0.69%)
Jun 25, 2018 11.13 11.51 11.13 11.38 52,496 +0.45(+4.14%)
Jun 22, 2018 10.80 10.93 10.78 10.93 6,124 -0.01(-0.09%)
Jun 21, 2018 10.88 10.99 10.84 10.94 8,413 +0.25(+2.30%)
Jun 20, 2018 10.74 10.86 10.67 10.69 8,426 -0.17(-1.54%)
Jun 19, 2018 11.14 11.19 10.86 10.86 12,328 +0.04(+0.36%)
Jun 18, 2018 11.09 11.09 10.77 10.82 4,134 -0.08(-0.69%)
Jun 15, 2018 11.04 10.82 10.90 10,662 +0.11(+0.97%)
Jun 14, 2018 10.86 10.93 10.78 10.79 3,032 -0.10(-0.90%)
Jun 13, 2018 10.68 10.89 10.68 10.89 4,921 +0.20(+1.84%)
Jun 12, 2018 10.76 10.76 10.67 10.69 11,923 -0.03(-0.28%)
Jun 11, 2018 10.76 10.76 10.67 10.72 3,673 +0.00(+0.00%)
Jun 08, 2018 10.96 10.96 10.72 10.72 7,704 -0.20(-1.80%)
Jun 07, 2018 10.90 11.04 10.86 10.92 4,120 -0.01(-0.09%)
Jun 06, 2018 11.13 10.93 10.93 9,187 -0.27(-2.37%)
Jun 05, 2018 11.19 11.19 11.19 11.19 306 -0.07(-0.61%)
Jun 04, 2018 11.38 11.38 11.26 11.26 3,443 -0.17(-1.46%)
Jun 01, 2018 11.46 11.49 11.43 11.43 2,182 -0.23(-1.94%)
May 31, 2018 11.37 11.66 11.36 11.66 9,295 +0.38(+3.41%)
May 30, 2018 11.53 11.55 11.19 11.27 71,369 -0.54(-4.58%)
May 29, 2018 11.83 11.94 11.69 11.81 13,807 +0.12(+1.01%)
May 25, 2018 11.70 11.70 11.70 0 +0.12(+1.02%)
May 24, 2018 11.77 11.77 11.58 11.58 2,515 -0.07(-0.59%)
May 23, 2018 11.74 11.76 11.62 11.65 1,046 -0.01(-0.08%)
May 22, 2018 11.38 11.66 11.37 11.66 3,566 +0.28(+2.42%)
May 21, 2018 11.52 11.52 11.38 11.38 8,402 -0.36(-3.10%)
May 18, 2018 11.70 11.77 11.70 11.75 5,139 +0.05(+0.42%)
May 17, 2018 11.69 11.72 11.61 11.70 5,288 -0.08(-0.67%)
May 16, 2018 11.78 11.78 11.78 11.78 319 -0.25(-2.09%)
May 15, 2018 12.10 12.12 12.00 12.03 4,048 +0.13(+1.12%)
May 14, 2018 11.84 11.89 11.71 11.89 5,516 +0.03(+0.25%)
May 11, 2018 11.80 11.87 11.74 11.86 27,013 +0.00(+0.00%)
May 10, 2018 11.97 11.97 11.76 11.86 10,522 -0.21(-1.71%)
May 09, 2018 12.04 12.09 12.04 12.07 3,274 -0.34(-2.77%)
May 08, 2018 12.43 12.43 12.30 12.41 3,277 -0.01(-0.09%)
May 07, 2018 12.51 12.51 12.28 12.42 2,943 -0.24(-1.86%)
May 04, 2018 12.80 12.80 12.53 12.66 5,703 -0.45(-3.46%)
May 03, 2018 13.17 13.59 13.05 13.11 7,876 -0.01(-0.08%)
May 02, 2018 13.18 13.18 12.81 13.12 20,437 +0.07(+0.53%)
May 01, 2018 13.29 13.49 13.02 13.05 24,835 -0.10(-0.75%)
Apr 30, 2018 12.85 13.15 12.85 13.15 9,771 +0.42(+3.33%)
Apr 27, 2018 12.70 12.94 12.69 12.73 5,693 +0.03(+0.23%)
Apr 26, 2018 12.89 12.89 12.63 12.70 9,010 -0.14(-1.07%)
Apr 25, 2018 12.89 13.12 12.84 12.84 12,445 -0.04(-0.31%)
Apr 24, 2018 12.37 13.09 12.36 12.88 4,488 +0.24(+1.87%)
Apr 23, 2018 12.58 12.72 12.44 12.64 31,269 +0.01(+0.08%)
Apr 20, 2018 12.39 12.67 12.39 12.63 14,606 +0.23(+1.83%)
Apr 19, 2018 12.41 12.46 12.41 12.41 816 +0.26(+2.11%)
Apr 18, 2018 12.15 12.15 11.96 12.15 5,942 -0.11(-0.88%)
Apr 17, 2018 12.35 12.35 12.20 12.26 31,675 -0.32(-2.58%)
Apr 16, 2018 12.63 12.64 12.58 12.58 2,387 -0.33(-2.59%)
Apr 13, 2018 12.69 12.95 12.67 12.92 18,756 +0.11(+0.85%)
Apr 12, 2018 12.80 12.89 12.70 12.81 46,759 -0.09(-0.69%)
Apr 11, 2018 13.08 13.08 12.84 12.90 1,004 +0.02(+0.15%)
Apr 10, 2018 13.12 13.20 12.80 12.88 17,501 -0.69(-5.08%)
Apr 09, 2018 13.45 13.57 13.05 13.57 1,331 +0.01(+0.04%)
Apr 06, 2018 12.99 13.88 12.99 13.56 14,604 +0.74(+5.76%)
Apr 05, 2018 12.97 12.97 12.74 12.82 6,449 -0.38(-2.87%)
Apr 04, 2018 14.08 14.08 13.20 13.20 12,289 -0.29(-2.12%)
Apr 03, 2018 13.76 13.93 13.40 13.49 23,716 -0.56(-3.99%)
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.