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 (%)
Dec 30, 2016 21.65 21.65 21.65 0 +0.30(+1.43%)
Dec 29, 2016 21.57 21.60 21.24 21.35 55,630 -0.35(-1.63%)
Dec 28, 2016 21.04 21.70 21.04 21.70 56,992 +0.83(+3.96%)
Dec 27, 2016 21.09 21.09 20.81 20.88 21,374 -0.28(-1.31%)
Dec 23, 2016 21.15 21.15 21.15 0 -0.14(-0.64%)
Dec 22, 2016 21.04 21.48 21.02 21.29 6,600 +0.40(+1.92%)
Dec 21, 2016 20.70 20.89 20.69 20.89 15,625 +0.19(+0.91%)
Dec 20, 2016 20.78 20.81 20.61 20.70 29,566 -0.33(-1.59%)
Dec 19, 2016 21.30 21.30 21.03 21.03 16,310 -0.44(-2.06%)
Dec 16, 2016 20.85 21.48 20.83 21.48 16,063 +0.19(+0.88%)
Dec 15, 2016 21.48 21.48 21.04 21.29 58,844 -0.33(-1.55%)
Dec 14, 2016 20.80 21.63 20.80 21.62 38,752 +0.85(+4.07%)
Dec 13, 2016 20.60 20.94 20.60 20.78 11,202 -0.12(-0.56%)
Dec 12, 2016 20.76 21.07 20.42 20.90 22,037 +0.36(+1.77%)
Dec 09, 2016 20.39 20.62 20.39 20.53 17,646 +0.03(+0.14%)
Dec 08, 2016 20.98 21.08 20.36 20.50 13,627 -0.59(-2.80%)
Dec 07, 2016 21.89 21.91 21.04 21.09 32,263 -0.77(-3.51%)
Dec 06, 2016 22.61 22.61 21.86 21.86 17,753 -0.70(-3.08%)
Dec 05, 2016 23.08 23.08 22.54 22.56 8,565 -0.73(-3.14%)
Dec 02, 2016 23.30 23.41 23.11 23.29 14,466 -0.11(-0.46%)
Dec 01, 2016 22.96 23.53 22.81 23.39 14,209 +0.29(+1.23%)
Nov 30, 2016 22.88 23.11 22.78 23.11 1,311 +0.01(+0.06%)
Nov 29, 2016 23.21 23.22 22.80 23.10 4,691 -0.00(-0.01%)
Nov 28, 2016 23.11 23.20 22.76 23.10 49,618 +0.41(+1.82%)
Nov 25, 2016 22.88 22.88 22.68 22.69 28,643 -0.24(-1.03%)
Nov 23, 2016 22.92 22.92 22.92 0 -0.27(-1.14%)
Nov 22, 2016 23.45 23.62 23.19 23.19 3,248 -0.50(-2.12%)
Nov 21, 2016 24.04 24.04 23.60 23.69 17,527 -0.51(-2.11%)
Nov 18, 2016 24.17 24.30 24.03 24.20 34,791 +0.02(+0.08%)
Nov 17, 2016 24.58 24.58 24.17 24.18 27,347 -0.51(-2.07%)
Nov 16, 2016 24.83 24.97 24.69 24.69 14,273 +0.05(+0.20%)
Nov 15, 2016 25.08 25.29 24.62 24.64 16,681 -0.34(-1.38%)
Nov 14, 2016 25.95 25.95 24.99 24.99 29,545 -1.36(-5.15%)
Nov 11, 2016 27.38 27.38 26.34 26.34 10,930 -0.74(-2.74%)
Nov 10, 2016 27.05 27.63 26.55 27.09 6,724 -0.43(-1.56%)
Nov 09, 2016 30.01 30.09 27.31 27.51 43,318 -1.68(-5.76%)
Nov 08, 2016 29.60 29.67 28.86 29.20 9,434 -0.19(-0.64%)
Nov 07, 2016 29.79 30.01 29.32 29.38 22,064 -1.94(-6.19%)
Nov 04, 2016 31.53 31.53 30.58 31.32 19,029 -0.23(-0.72%)
Nov 03, 2016 31.28 31.55 30.97 31.55 21,829 +0.26(+0.82%)
Nov 02, 2016 30.66 31.35 30.56 31.29 20,253 +0.80(+2.61%)
Nov 01, 2016 29.72 30.95 29.72 30.49 7,035 +1.12(+3.81%)
Oct 31, 2016 29.63 30.07 29.37 29.37 4,587 -0.75(-2.48%)
Oct 28, 2016 29.80 30.21 29.43 30.12 4,949 +0.04(+0.13%)
Oct 27, 2016 29.35 30.28 29.35 30.08 13,876 +0.77(+2.62%)
Oct 26, 2016 29.35 29.35 29.04 29.31 11,743 +0.45(+1.57%)
Oct 25, 2016 28.43 28.86 28.41 28.86 6,256 +0.93(+3.35%)
Oct 24, 2016 28.05 28.05 27.93 27.93 629 -0.70(-2.44%)
Oct 21, 2016 29.24 29.30 28.63 28.63 1,679 +0.09(+0.31%)
Oct 20, 2016 28.32 28.90 28.32 28.54 3,900 +0.51(+1.82%)
Oct 19, 2016 28.50 28.54 28.03 28.03 1,884 -0.59(-2.06%)
Oct 18, 2016 28.64 28.64 28.31 28.62 10,861 -0.48(-1.66%)
Oct 17, 2016 28.97 29.10 28.88 29.10 1,362 +0.05(+0.17%)
Oct 14, 2016 28.45 29.05 28.32 29.05 4,471 +0.04(+0.14%)
Oct 13, 2016 29.54 29.80 28.90 29.01 13,134 +0.36(+1.27%)
Oct 12, 2016 28.96 28.96 28.43 28.65 16,344 -0.36(-1.25%)
Oct 11, 2016 28.02 29.33 28.02 29.01 20,812 +1.32(+4.76%)
Oct 10, 2016 27.87 27.87 27.20 27.69 13,937 -0.67(-2.36%)
Oct 07, 2016 27.53 28.65 27.53 28.36 8,370 +0.64(+2.31%)
Oct 06, 2016 28.14 28.32 27.72 27.72 15,202 -0.19(-0.67%)
Oct 05, 2016 28.05 28.05 27.59 27.91 12,998 -0.96(-3.34%)
Oct 04, 2016 27.82 28.87 27.75 28.87 40,965 +0.89(+3.20%)
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.