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, 2019 48.75 49.00 48.57 48.59 4,114 +0.97(+2.03%)
Oct 30, 2019 47.76 48.24 47.62 47.62 3,174 +0.36(+0.76%)
Oct 29, 2019 47.50 47.50 46.81 47.26 7,640 -0.21(-0.45%)
Oct 28, 2019 47.68 47.68 46.91 47.48 5,479 -0.82(-1.71%)
Oct 25, 2019 49.06 49.06 47.91 48.30 9,319 -0.73(-1.49%)
Oct 24, 2019 48.68 49.51 48.53 49.03 4,423 -0.13(-0.26%)
Oct 23, 2019 49.16 49.43 49.13 49.16 1,140 -0.11(-0.22%)
Oct 22, 2019 49.48 49.49 48.43 49.27 2,401 +0.09(+0.18%)
Oct 21, 2019 49.01 49.18 48.61 49.18 4,556 -0.79(-1.59%)
Oct 18, 2019 49.85 50.59 49.85 49.97 2,104 +0.19(+0.38%)
Oct 17, 2019 49.96 50.39 49.77 49.78 5,032 -1.39(-2.72%)
Oct 16, 2019 50.93 51.18 50.93 51.18 348 +0.20(+0.39%)
Oct 15, 2019 50.83 50.98 50.67 50.98 2,712 -1.24(-2.37%)
Oct 14, 2019 52.16 52.30 52.16 52.21 883 +0.58(+1.12%)
Oct 11, 2019 51.35 51.63 50.34 51.63 11,824 -2.80(-5.15%)
Oct 10, 2019 55.46 55.46 54.40 54.44 4,923 -0.98(-1.76%)
Oct 09, 2019 55.52 55.89 54.78 55.42 5,307 -1.00(-1.76%)
Oct 08, 2019 56.17 56.61 55.01 56.41 4,678 +2.65(+4.93%)
Oct 07, 2019 53.54 54.00 52.75 53.76 7,182 +0.81(+1.53%)
Oct 04, 2019 53.90 54.79 52.95 52.95 4,208 -1.69(-3.10%)
Oct 03, 2019 56.84 56.84 54.64 54.64 3,925 -0.79(-1.42%)
Oct 02, 2019 54.31 56.28 54.31 55.43 3,486 +2.22(+4.16%)
Oct 01, 2019 49.93 53.22 49.46 53.22 4,572 +2.72(+5.39%)
Sep 30, 2019 50.90 51.18 50.19 50.50 3,122 -1.08(-2.09%)
Sep 27, 2019 50.15 52.12 50.15 51.57 3,507 +1.19(+2.36%)
Sep 26, 2019 50.46 50.93 50.29 50.39 2,184 +0.77(+1.55%)
Sep 25, 2019 49.69 49.69 49.38 49.62 1,483 -1.74(-3.39%)
Sep 24, 2019 49.91 51.49 49.91 51.35 3,113 +1.75(+3.52%)
Sep 23, 2019 49.78 49.78 49.31 49.61 2,123 -0.20(-0.40%)
Sep 20, 2019 49.26 49.87 49.12 49.81 706 +0.37(+0.75%)
Sep 19, 2019 48.75 49.49 48.75 49.44 856 +0.32(+0.65%)
Sep 18, 2019 49.33 50.12 49.12 49.12 3,404 +0.34(+0.69%)
Sep 17, 2019 49.19 49.19 48.79 48.79 1,709 +0.55(+1.14%)
Sep 16, 2019 48.27 48.38 47.87 48.24 3,208 -0.17(-0.36%)
Sep 13, 2019 48.08 48.42 47.77 48.41 5,857 -0.12(-0.24%)
Sep 12, 2019 48.23 49.28 48.02 48.53 8,072 +0.14(+0.29%)
Sep 11, 2019 50.03 50.06 48.39 48.39 5,669 -2.11(-4.18%)
Sep 10, 2019 52.02 52.02 50.50 50.50 3,189 -0.97(-1.89%)
Sep 09, 2019 51.64 51.64 51.47 51.47 2,764 -1.22(-2.32%)
Sep 06, 2019 52.70 52.70 52.70 52.70 403 +0.18(+0.33%)
Sep 05, 2019 53.21 53.21 52.03 52.52 7,214 -2.83(-5.11%)
Sep 04, 2019 55.45 55.45 55.35 55.35 389 -2.19(-3.81%)
Sep 03, 2019 56.64 58.06 56.64 57.54 2,155 +2.15(+3.88%)
Aug 30, 2019 55.33 55.79 55.33 55.39 1,211 -0.23(-0.41%)
Aug 29, 2019 56.49 56.49 55.44 55.62 4,399 -2.77(-4.75%)
Aug 28, 2019 60.52 60.52 58.06 58.39 2,962 -1.54(-2.57%)
Aug 27, 2019 57.58 60.16 57.58 59.93 3,964 +1.48(+2.53%)
Aug 26, 2019 57.96 58.92 57.96 58.45 1,294 -1.53(-2.56%)
Aug 23, 2019 55.95 59.99 55.46 59.99 2,625 +4.98(+9.06%)
Aug 22, 2019 54.67 55.98 54.62 55.00 1,502 -0.14(-0.25%)
Aug 21, 2019 55.10 55.19 54.88 55.14 1,693 -0.99(-1.76%)
Aug 20, 2019 56.07 56.13 56.06 56.13 1,579 +1.35(+2.46%)
Aug 19, 2019 54.46 54.80 54.46 54.79 2,441 -1.61(-2.86%)
Aug 16, 2019 58.69 58.69 56.40 56.40 1,615 -3.93(-6.52%)
Aug 15, 2019 59.73 60.43 59.70 60.33 6,076 +0.33(+0.54%)
Aug 14, 2019 57.78 60.02 57.78 60.01 6,748 +4.88(+8.86%)
Aug 13, 2019 57.49 57.49 54.12 55.12 5,041 -2.04(-3.57%)
Aug 12, 2019 56.06 57.16 55.93 57.16 4,131 +2.57(+4.72%)
Aug 09, 2019 53.16 54.59 53.16 54.59 7,271 +1.60(+3.02%)
Aug 08, 2019 54.69 54.69 52.75 52.99 6,317 -2.98(-5.32%)
Aug 07, 2019 58.30 58.96 55.58 55.97 18,757 -0.35(-0.63%)
Aug 06, 2019 57.39 58.24 56.30 56.32 4,900 -2.14(-3.66%)
Aug 05, 2019 56.81 59.92 56.81 58.46 8,821 +4.55(+8.44%)
Aug 02, 2019 53.27 54.98 53.04 53.91 17,471 +1.48(+2.82%)
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.