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 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%)
Aug 01, 2019 49.80 52.54 49.15 52.43 17,739 +2.52(+5.06%)
Jul 31, 2019 48.72 49.91 48.19 49.91 11,247 +1.56(+3.24%)
Jul 30, 2019 50.14 50.14 48.34 48.34 8,831 -1.04(-2.11%)
Jul 29, 2019 48.50 49.53 48.50 49.38 7,222 +0.80(+1.65%)
Jul 26, 2019 49.52 49.52 48.54 48.58 2,827 -1.52(-3.02%)
Jul 25, 2019 48.88 50.12 48.88 50.09 2,549 +1.47(+3.02%)
Jul 24, 2019 50.68 50.68 48.54 48.63 8,716 -2.07(-4.09%)
Jul 23, 2019 51.79 51.99 50.70 50.70 1,761 -1.73(-3.29%)
Jul 22, 2019 51.81 52.43 51.81 52.43 948 +0.31(+0.60%)
Jul 19, 2019 51.24 52.11 51.22 52.11 1,615 +0.30(+0.58%)
Jul 18, 2019 52.58 52.58 51.49 51.81 1,606 -0.35(-0.67%)
Jul 17, 2019 51.36 52.16 51.36 52.16 3,096 +1.12(+2.19%)
Jul 16, 2019 50.91 51.04 50.84 51.04 936 -0.11(-0.22%)
Jul 15, 2019 50.22 51.35 50.04 51.16 1,826 +0.80(+1.59%)
Jul 12, 2019 51.83 51.83 50.23 50.36 1,716 -1.67(-3.20%)
Jul 11, 2019 52.28 52.54 52.03 52.03 1,865 +0.49(+0.95%)
Jul 10, 2019 50.60 51.54 50.60 51.54 884 +0.06(+0.12%)
Jul 09, 2019 52.10 52.15 51.48 51.48 374 +0.05(+0.11%)
Jul 08, 2019 50.75 51.49 50.58 51.42 1,962 +1.22(+2.43%)
Jul 05, 2019 51.14 51.30 50.20 50.20 2,423 -0.04(-0.09%)
Jul 03, 2019 50.98 50.98 50.25 50.25 403 -1.36(-2.64%)
Jul 02, 2019 51.44 52.00 51.02 51.61 1,198 +0.58(+1.13%)
Jul 01, 2019 49.45 51.03 49.41 51.03 6,932 -0.43(-0.83%)
Jun 28, 2019 52.16 52.24 51.46 51.46 5,857 +40.80(+382.55%)
Jun 27, 2019 10.84 10.84 10.66 10.66 8,997 -0.42(-3.75%)
Jun 26, 2019 11.00 11.12 10.98 11.08 9,296 +0.03(+0.27%)
Jun 25, 2019 10.91 11.06 10.85 11.05 7,691 +0.16(+1.45%)
Jun 24, 2019 10.59 10.89 10.59 10.89 30,275 +0.31(+2.90%)
Jun 21, 2019 10.47 10.61 10.47 10.59 2,524 +0.19(+1.79%)
Jun 20, 2019 10.32 10.61 10.31 10.40 6,178 -0.25(-2.31%)
Jun 19, 2019 10.70 10.73 10.60 10.64 6,994 -0.06(-0.55%)
Jun 18, 2019 10.68 10.74 10.49 10.70 28,683 -0.43(-3.83%)
Jun 17, 2019 11.03 11.13 10.99 11.13 5,757 +0.05(+0.45%)
Jun 14, 2019 11.07 11.13 11.01 11.08 5,453 +0.17(+1.54%)
Jun 13, 2019 10.97 10.99 10.88 10.91 9,131 -0.19(-1.72%)
Jun 12, 2019 11.09 11.18 11.08 11.10 4,713 +0.07(+0.60%)
Jun 11, 2019 10.80 11.10 10.79 11.04 8,619 -0.04(-0.39%)
Jun 10, 2019 11.08 11.09 10.86 11.08 36,402 -0.15(-1.37%)
Jun 07, 2019 11.34 11.39 11.12 11.23 25,550 -0.21(-1.86%)
Jun 06, 2019 11.58 11.62 11.38 11.45 42,601 -0.12(-1.03%)
Jun 05, 2019 11.51 11.86 11.51 11.57 8,958 -0.11(-0.94%)
Jun 04, 2019 12.18 12.24 11.67 11.68 25,438 -0.95(-7.52%)
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.