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 31, 2018 11.21 11.21 10.92 11.00 7,714 -0.27(-2.43%)
Jul 30, 2018 11.07 11.30 11.07 11.27 5,456 +0.17(+1.51%)
Jul 27, 2018 10.71 11.24 10.71 11.11 212,791 +0.32(+2.92%)
Jul 26, 2018 10.67 10.79 10.67 10.79 1,695 -0.26(-2.32%)
Jul 25, 2018 10.89 11.12 10.89 11.05 5,630 +0.05(+0.45%)
Jul 24, 2018 10.58 11.12 10.58 11.00 9,510 +0.25(+2.29%)
Jul 23, 2018 10.86 10.86 10.75 10.75 5,209 -0.01(-0.09%)
Jul 20, 2018 10.73 10.76 10.62 10.76 4,563 +0.23(+2.15%)
Jul 19, 2018 10.74 10.74 10.51 10.53 5,724 -0.17(-1.56%)
Jul 18, 2018 10.75 10.79 10.70 10.70 909 -0.10(-0.91%)
Jul 17, 2018 10.86 10.86 10.75 10.80 8,079 -0.16(-1.44%)
Jul 16, 2018 10.73 10.99 10.73 10.96 9,593 +0.17(+1.57%)
Jul 13, 2018 10.69 10.79 10.69 10.79 2,603 +0.01(+0.13%)
Jul 12, 2018 10.80 10.90 10.75 10.78 2,968 -0.06(-0.60%)
Jul 11, 2018 10.82 10.84 10.77 10.84 10,028 +0.23(+2.18%)
Jul 10, 2018 10.56 10.66 10.56 10.61 2,052 +0.06(+0.61%)
Jul 09, 2018 10.69 10.69 10.54 10.54 2,289 -0.33(-3.08%)
Jul 06, 2018 11.17 11.17 10.86 10.88 5,453 -0.27(-2.38%)
Jul 05, 2018 11.32 11.40 11.14 11.14 6,091 -0.32(-2.83%)
Jul 03, 2018 11.47 11.47 11.47 0 -0.07(-0.60%)
Jul 02, 2018 11.65 11.76 11.50 11.54 10,328 +0.19(+1.65%)
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%)
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.