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 (%)
Feb 29, 2016 47.78 48.30 46.80 48.28 25,212 +0.79(+1.66%)
Feb 26, 2016 47.34 48.10 47.20 47.50 24,385 -0.81(-1.67%)
Feb 25, 2016 49.46 49.89 48.30 48.30 30,445 -1.62(-3.25%)
Feb 24, 2016 52.54 53.20 49.74 49.93 28,564 -1.07(-2.10%)
Feb 23, 2016 50.47 51.01 49.75 51.00 33,280 +1.25(+2.51%)
Feb 22, 2016 50.57 50.57 49.17 49.75 21,888 -1.99(-3.84%)
Feb 19, 2016 52.64 53.29 51.73 51.73 19,114 +0.03(+0.06%)
Feb 18, 2016 51.15 52.36 51.15 51.71 52,652 +0.28(+0.54%)
Feb 17, 2016 52.33 52.34 50.88 51.43 34,384 -2.51(-4.65%)
Feb 16, 2016 56.80 56.80 53.89 53.94 29,265 -3.95(-6.83%)
Feb 12, 2016 59.33 57.89 57.89 57.89 8,542 -3.25(-5.32%)
Feb 11, 2016 61.26 62.10 60.01 61.15 32,691 +2.40(+4.08%)
Feb 10, 2016 58.08 58.75 55.73 58.75 19,931 -0.38(-0.65%)
Feb 09, 2016 60.66 60.83 58.41 59.13 21,826 +0.49(+0.84%)
Feb 08, 2016 57.92 60.78 57.10 58.64 30,038 +2.96(+5.32%)
Feb 05, 2016 52.88 55.81 52.88 55.68 26,899 +3.30(+6.31%)
Feb 04, 2016 53.93 53.93 51.30 52.37 35,356 -1.20(-2.24%)
Feb 03, 2016 53.47 57.12 53.23 53.57 74,650 -1.10(-2.01%)
Feb 02, 2016 53.08 54.98 52.97 54.68 25,308 +3.30(+6.43%)
Feb 01, 2016 52.47 52.93 50.67 51.37 58,868 +0.04(+0.08%)
Jan 29, 2016 56.16 56.16 51.22 51.33 36,870 -5.58(-9.80%)
Jan 28, 2016 55.26 57.78 55.26 56.91 10,511 +0.06(+0.10%)
Jan 27, 2016 55.86 57.04 54.45 56.85 20,660 +1.69(+3.07%)
Jan 26, 2016 58.47 58.47 55.16 55.16 20,369 -4.01(-6.78%)
Jan 25, 2016 56.45 59.28 56.45 59.17 19,623 +3.46(+6.21%)
Jan 22, 2016 57.47 57.69 55.70 55.71 75,473 -4.33(-7.21%)
Jan 21, 2016 60.37 61.28 57.46 60.03 52,868 -0.45(-0.75%)
Jan 20, 2016 61.94 66.06 58.75 60.49 84,501 +1.14(+1.92%)
Jan 19, 2016 56.79 60.27 56.45 59.35 70,798 +0.95(+1.63%)
Jan 15, 2016 59.81 58.39 58.39 58.39 56,642 +2.38(+4.25%)
Jan 14, 2016 57.47 59.49 54.93 56.01 24,850 -2.02(-3.47%)
Jan 13, 2016 53.11 58.19 52.80 58.03 27,926 +4.36(+8.12%)
Jan 12, 2016 52.96 55.81 52.68 53.67 22,500 -0.76(-1.39%)
Jan 11, 2016 53.06 55.80 52.93 54.43 56,650 +0.55(+1.02%)
Jan 08, 2016 51.28 53.92 50.86 53.88 14,332 +2.14(+4.14%)
Jan 07, 2016 50.72 51.89 49.67 51.73 36,884 +3.59(+7.46%)
Jan 06, 2016 47.62 48.72 47.23 48.15 22,056 +1.95(+4.21%)
Jan 05, 2016 45.85 46.70 45.85 46.20 12,610 -0.05(-0.11%)
Jan 04, 2016 46.55 47.38 46.23 46.25 20,341 +1.91(+4.30%)
Dec 31, 2015 43.61 44.34 44.34 44.34 44,134 +1.22(+2.82%)
Dec 30, 2015 42.32 43.13 42.16 43.12 45,172 +1.02(+2.41%)
Dec 29, 2015 42.51 42.80 41.87 42.11 26,354 -1.31(-3.01%)
Dec 28, 2015 43.69 44.41 43.29 43.42 15,937 +0.50(+1.17%)
Dec 24, 2015 43.05 42.91 42.91 42.91 2,643 -0.15(-0.34%)
Dec 23, 2015 44.01 44.19 43.01 43.06 10,181 -1.71(-3.82%)
Dec 22, 2015 45.61 46.15 44.75 44.77 12,529 -1.38(-2.98%)
Dec 21, 2015 46.22 47.07 45.73 46.15 31,539 -0.96(-2.05%)
Dec 18, 2015 45.80 47.11 45.61 47.11 23,427 +1.95(+4.31%)
Dec 17, 2015 43.14 45.17 43.14 45.17 22,652 +1.61(+3.70%)
Dec 16, 2015 44.17 45.18 43.27 43.55 27,559 -1.45(-3.21%)
Dec 15, 2015 45.35 45.62 44.65 45.00 20,022 -1.53(-3.30%)
Dec 14, 2015 45.82 47.58 45.16 46.53 69,618 +0.77(+1.68%)
Dec 11, 2015 45.22 46.01 44.81 45.77 25,870 +1.93(+4.40%)
Dec 10, 2015 44.32 44.36 43.20 43.84 10,740 -0.12(-0.27%)
Dec 09, 2015 43.25 44.46 41.74 43.96 45,069 +1.40(+3.28%)
Dec 08, 2015 43.01 43.29 42.27 42.56 2,922 +0.87(+2.08%)
Dec 07, 2015 41.40 42.18 41.40 41.69 5,309 +1.12(+2.76%)
Dec 04, 2015 41.90 41.90 40.53 40.57 8,863 -1.54(-3.67%)
Dec 03, 2015 39.60 42.55 39.60 42.12 11,278 +2.07(+5.16%)
Dec 02, 2015 38.89 40.21 38.73 40.05 6,001 +1.32(+3.41%)
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.