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 (%)
Mar 29, 2019 11.32 11.41 11.27 11.39 7,978 -0.08(-0.71%)
Mar 28, 2019 11.66 11.83 11.48 11.48 10,457 -0.33(-2.76%)
Mar 27, 2019 11.71 12.09 11.69 11.80 3,121 +0.00(+0.01%)
Mar 26, 2019 11.90 11.90 11.62 11.80 6,884 -0.33(-2.70%)
Mar 25, 2019 12.20 12.46 12.00 12.13 53,735 -0.05(-0.41%)
Mar 22, 2019 11.65 12.18 11.65 12.18 13,835 +0.96(+8.54%)
Mar 21, 2019 11.73 11.73 11.14 11.22 13,718 -0.45(-3.89%)
Mar 20, 2019 11.48 11.70 11.35 11.67 29,345 +0.24(+2.08%)
Mar 19, 2019 11.20 11.44 11.14 11.44 5,842 +0.16(+1.45%)
Mar 18, 2019 11.39 11.41 11.21 11.27 8,554 -0.19(-1.64%)
Mar 15, 2019 11.44 11.46 11.26 11.46 6,793 -0.08(-0.68%)
Mar 14, 2019 11.53 11.54 11.42 11.54 3,270 +0.03(+0.26%)
Mar 13, 2019 11.55 11.55 11.32 11.51 12,569 -0.13(-1.12%)
Mar 12, 2019 11.61 11.64 11.59 11.64 7,252 -0.05(-0.40%)
Mar 11, 2019 12.09 12.09 11.69 11.69 17,794 -0.45(-3.72%)
Mar 08, 2019 12.29 12.31 12.13 12.14 25,348 +0.09(+0.73%)
Mar 07, 2019 11.82 12.12 11.80 12.05 36,955 +0.30(+2.59%)
Mar 06, 2019 11.33 11.75 11.33 11.75 22,975 +0.47(+4.21%)
Mar 05, 2019 11.15 11.27 11.15 11.27 2,396 +0.10(+0.91%)
Mar 04, 2019 10.88 11.38 10.88 11.17 9,797 +0.20(+1.85%)
Mar 01, 2019 11.07 11.22 10.97 10.97 3,751 -0.27(-2.40%)
Feb 28, 2019 11.18 11.24 11.12 11.24 3,886 +0.13(+1.15%)
Feb 27, 2019 11.26 11.26 11.06 11.11 5,824 -0.03(-0.23%)
Feb 26, 2019 10.87 11.13 10.87 11.13 36,727 +0.27(+2.48%)
Feb 25, 2019 10.66 10.89 10.65 10.87 64,232 -0.00(-0.03%)
Feb 22, 2019 11.03 11.03 10.84 10.87 23,624 -0.25(-2.23%)
Feb 21, 2019 11.09 11.13 11.07 11.12 3,002 +0.13(+1.18%)
Feb 20, 2019 11.18 11.18 10.99 10.99 8,117 -0.17(-1.49%)
Feb 19, 2019 11.32 11.33 11.09 11.15 7,260 -0.04(-0.37%)
Feb 15, 2019 11.46 11.46 11.19 11.19 14,499 -0.40(-3.48%)
Feb 14, 2019 11.79 11.79 11.44 11.60 16,475 +0.04(+0.33%)
Feb 13, 2019 11.71 11.75 11.56 11.56 7,149 -0.20(-1.71%)
Feb 12, 2019 11.90 11.90 11.71 11.76 4,913 -0.38(-3.10%)
Feb 11, 2019 12.21 12.31 12.14 12.14 8,011 -0.28(-2.23%)
Feb 08, 2019 12.51 12.67 12.33 12.41 8,821 +0.09(+0.76%)
Feb 07, 2019 12.57 12.58 12.24 12.32 16,906 +0.16(+1.30%)
Feb 06, 2019 12.19 12.28 12.06 12.16 9,756 +0.03(+0.23%)
Feb 05, 2019 12.21 12.27 12.13 12.13 9,809 -0.19(-1.52%)
Feb 04, 2019 12.60 12.60 12.32 12.32 820 -0.28(-2.18%)
Feb 01, 2019 12.56 12.75 12.56 12.59 34,676 -0.12(-0.93%)
Jan 31, 2019 12.88 12.99 12.70 12.71 4,995 -0.22(-1.71%)
Jan 30, 2019 12.96 13.34 12.84 12.93 13,016 -0.20(-1.50%)
Jan 29, 2019 13.15 13.21 13.03 13.13 5,229 -0.05(-0.34%)
Jan 28, 2019 13.45 13.46 13.13 13.18 3,869 +0.10(+0.76%)
Jan 25, 2019 13.21 13.21 12.99 13.08 30,823 -0.41(-3.08%)
Jan 24, 2019 13.74 13.74 13.41 13.49 4,773 -0.32(-2.31%)
Jan 23, 2019 13.46 14.09 13.41 13.81 13,045 +0.00(+0.00%)
Jan 22, 2019 13.42 13.91 13.33 13.81 9,542 +0.72(+5.53%)
Jan 18, 2019 13.39 13.55 13.01 13.09 9,835 -0.63(-4.60%)
Jan 17, 2019 13.98 13.98 13.51 13.72 4,254 -0.34(-2.42%)
Jan 16, 2019 13.96 14.22 13.96 14.06 5,760 -0.29(-2.05%)
Jan 15, 2019 14.60 14.60 14.32 14.35 2,934 -0.27(-1.83%)
Jan 14, 2019 14.78 14.78 14.42 14.62 5,903 +0.27(+1.89%)
Jan 11, 2019 14.61 14.70 14.34 14.35 3,954 -0.06(-0.39%)
Jan 10, 2019 14.92 15.05 14.41 14.41 7,478 -0.38(-2.54%)
Jan 09, 2019 14.94 15.11 14.62 14.78 12,609 -0.39(-2.54%)
Jan 08, 2019 15.50 15.81 15.17 15.17 15,574 -0.77(-4.84%)
Jan 07, 2019 16.54 16.54 15.62 15.94 21,065 -0.54(-3.28%)
Jan 04, 2019 17.65 17.65 16.48 16.48 14,803 -1.76(-9.63%)
Jan 03, 2019 17.78 18.44 17.44 18.24 8,231 +0.80(+4.58%)
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.