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 28, 2020 60.30 61.94 57.16 58.64 38,900 +3.37(+6.10%)
Feb 27, 2020 52.95 55.27 50.01 55.27 29,490 +5.75(+11.60%)
Feb 26, 2020 47.14 49.59 46.41 49.52 9,941 +2.08(+4.39%)
Feb 25, 2020 43.17 47.63 43.17 47.44 15,883 +4.53(+10.56%)
Feb 24, 2020 43.15 43.50 42.67 42.91 9,870 +3.48(+8.82%)
Feb 21, 2020 38.87 39.72 38.83 39.43 21,400 +1.15(+3.01%)
Feb 20, 2020 38.28 39.19 38.16 38.28 13,646 -0.36(-0.94%)
Feb 19, 2020 38.82 38.85 38.44 38.64 1,263 -0.60(-1.53%)
Feb 18, 2020 38.97 39.67 38.96 39.25 5,922 +0.40(+1.04%)
Feb 14, 2020 38.71 39.08 38.71 38.84 600 +0.10(+0.26%)
Feb 13, 2020 39.38 39.65 38.71 38.74 7,320 -0.38(-0.97%)
Feb 12, 2020 39.37 39.38 39.12 39.12 1,759 -0.84(-2.10%)
Feb 11, 2020 39.64 39.96 39.44 39.96 3,083 -1.02(-2.48%)
Feb 10, 2020 41.44 41.45 40.98 40.98 558 -0.61(-1.47%)
Feb 07, 2020 41.08 41.65 41.08 41.59 1,300 +1.19(+2.94%)
Feb 06, 2020 40.11 40.40 40.11 40.40 3,885 +0.50(+1.25%)
Feb 05, 2020 39.66 40.37 39.66 39.90 3,212 -1.42(-3.43%)
Feb 04, 2020 41.00 41.34 40.84 41.32 1,975 -1.70(-3.95%)
Feb 03, 2020 43.86 43.86 42.62 43.02 1,679 -1.31(-2.96%)
Jan 31, 2020 42.52 44.40 42.52 44.33 13,200 +2.42(+5.78%)
Jan 30, 2020 42.05 43.09 41.91 41.91 1,712 -0.01(-0.02%)
Jan 29, 2020 41.06 41.92 41.06 41.92 955 +0.61(+1.48%)
Jan 28, 2020 41.84 42.03 41.29 41.31 2,910 -1.28(-3.01%)
Jan 27, 2020 42.94 42.94 42.06 42.59 5,515 +1.67(+4.08%)
Jan 24, 2020 40.23 41.23 40.23 40.92 8,900 +1.28(+3.23%)
Jan 23, 2020 40.94 40.94 39.64 39.64 1,304 -0.30(-0.74%)
Jan 22, 2020 39.55 40.07 39.33 39.94 1,751 +0.04(+0.09%)
Jan 21, 2020 39.85 39.93 39.55 39.90 3,673 +0.71(+1.81%)
Jan 17, 2020 39.10 39.36 39.10 39.19 4,700 +0.15(+0.39%)
Jan 16, 2020 39.10 39.32 39.04 39.04 10,113 -1.41(-3.47%)
Jan 15, 2020 40.84 40.84 40.10 40.44 1,292 -0.12(-0.29%)
Jan 14, 2020 40.98 41.10 40.09 40.56 2,483 -0.27(-0.66%)
Jan 13, 2020 41.66 41.66 40.83 40.83 3,911 -0.99(-2.37%)
Jan 10, 2020 41.50 41.83 41.50 41.83 2,200 +0.41(+0.98%)
Jan 09, 2020 41.16 41.79 41.16 41.42 4,001 -0.45(-1.08%)
Jan 08, 2020 41.40 41.87 41.39 41.87 5,989 -0.03(-0.07%)
Jan 07, 2020 41.98 42.11 41.89 41.90 4,219 +0.21(+0.50%)
Jan 06, 2020 42.55 42.55 41.62 41.69 3,615 +0.23(+0.55%)
Jan 03, 2020 42.61 42.61 41.28 41.46 3,900 +0.53(+1.30%)
Jan 02, 2020 40.83 41.90 40.83 40.93 9,294 -0.10(-0.23%)
Dec 31, 2019 41.51 41.51 40.71 41.03 9,100 -0.19(-0.46%)
Dec 30, 2019 40.92 41.58 40.83 41.22 5,745 +0.10(+0.23%)
Dec 27, 2019 40.55 41.24 40.55 41.12 9,100 +0.22(+0.54%)
Dec 26, 2019 40.97 40.97 40.90 40.90 4,229 -0.23(-0.55%)
Dec 24, 2019 41.11 41.13 41.05 41.13 1,400 +0.03(+0.06%)
Dec 23, 2019 40.84 41.18 40.84 41.10 2,621 +0.11(+0.27%)
Dec 20, 2019 41.40 41.40 40.89 40.99 2,505 -0.62(-1.49%)
Dec 19, 2019 42.11 42.11 41.57 41.61 5,585 -0.47(-1.13%)
Dec 18, 2019 42.34 42.34 41.95 42.08 3,724 -0.09(-0.21%)
Dec 17, 2019 42.48 42.48 42.11 42.17 5,963 -0.40(-0.94%)
Dec 16, 2019 42.54 42.57 41.94 42.57 4,949 -0.85(-1.97%)
Dec 13, 2019 42.79 43.66 42.36 43.43 3,707 +0.78(+1.83%)
Dec 12, 2019 42.38 43.38 42.38 42.64 10,664 -1.52(-3.43%)
Dec 11, 2019 44.05 44.48 43.96 44.16 1,905 -0.28(-0.64%)
Dec 10, 2019 44.11 44.48 44.11 44.44 972 +0.25(+0.57%)
Dec 09, 2019 43.84 44.19 43.72 44.19 5,871 +0.59(+1.36%)
Dec 06, 2019 43.91 43.91 43.21 43.60 9,920 -1.38(-3.08%)
Dec 05, 2019 44.82 45.38 44.82 44.98 1,192 -0.20(-0.44%)
Dec 04, 2019 45.67 45.67 44.81 45.18 837 -1.05(-2.27%)
Dec 03, 2019 46.54 46.63 46.23 46.23 569 +0.76(+1.68%)
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.