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 (%)
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%)
Aug 01, 2018 11.07 11.27 11.04 11.06 17,547 +0.06(+0.51%)
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%)
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.