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 27, 2020 74.33 74.33 74.33 0 +9.41(+14.50%)
Mar 26, 2020 76.79 76.79 64.06 64.92 30,592 -13.28(-16.99%)
Mar 25, 2020 83.20 89.99 69.98 78.20 51,503 -8.77(-10.08%)
Mar 24, 2020 115.76 115.76 85.00 86.97 88,238 -41.65(-32.38%)
Mar 23, 2020 119.19 138.14 119.19 128.62 86,165 +12.21(+10.49%)
Mar 20, 2020 96.40 117.34 95.11 116.41 29,900 +13.61(+13.24%)
Mar 19, 2020 118.09 133.59 98.00 102.80 49,939 -15.28(-12.94%)
Mar 18, 2020 109.10 126.99 101.62 118.08 49,330 +27.87(+30.89%)
Mar 17, 2020 97.32 112.87 90.21 90.21 59,126 -19.05(-17.44%)
Mar 16, 2020 103.38 114.14 93.50 109.26 59,813 +32.94(+43.16%)
Mar 13, 2020 93.35 104.12 76.27 76.32 52,800 -28.37(-27.10%)
Mar 12, 2020 107.00 123.22 90.13 104.69 114,611 +25.58(+32.33%)
Mar 11, 2020 71.72 80.90 70.45 79.11 53,997 +12.55(+18.85%)
Mar 10, 2020 66.55 76.78 66.45 66.56 55,285 -9.34(-12.30%)
Mar 09, 2020 75.90 79.63 68.00 75.90 50,092 +17.46(+29.87%)
Mar 06, 2020 60.95 61.89 57.37 58.44 24,300 +2.91(+5.24%)
Mar 05, 2020 53.66 56.90 53.35 55.53 34,463 +5.43(+10.84%)
Mar 04, 2020 53.30 54.18 50.10 50.10 14,110 -5.74(-10.28%)
Mar 03, 2020 52.28 56.97 49.18 55.84 21,038 +3.16(+6.00%)
Mar 02, 2020 57.36 60.25 52.63 52.68 39,935 -5.96(-10.16%)
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%)
Dec 02, 2019 44.37 45.46 44.26 45.46 4,980 +1.00(+2.25%)
Nov 29, 2019 43.97 44.46 43.39 44.46 4,409 +1.25(+2.90%)
Nov 27, 2019 43.78 43.78 43.20 43.21 7,415 -0.87(-1.97%)
Nov 26, 2019 44.41 44.41 44.02 44.08 11,454 -0.50(-1.12%)
Nov 25, 2019 45.80 45.80 44.47 44.58 6,186 -1.64(-3.56%)
Nov 22, 2019 46.32 46.40 46.22 46.22 2,505 -0.37(-0.80%)
Nov 21, 2019 45.56 46.60 45.56 46.59 3,750 +0.94(+2.05%)
Nov 20, 2019 45.73 46.21 45.05 45.66 4,459 +0.46(+1.02%)
Nov 19, 2019 45.05 45.46 45.00 45.20 10,803 -0.35(-0.77%)
Nov 18, 2019 45.62 45.73 45.45 45.55 4,220 +0.27(+0.60%)
Nov 15, 2019 45.13 45.67 45.13 45.28 7,715 -0.70(-1.52%)
Nov 14, 2019 46.00 46.35 45.83 45.98 3,583 -0.35(-0.75%)
Nov 13, 2019 46.80 46.80 46.05 46.33 815 +0.37(+0.80%)
Nov 12, 2019 45.91 45.96 45.52 45.96 1,176 +0.15(+0.33%)
Nov 11, 2019 46.19 46.28 45.52 45.81 3,470 +0.30(+0.66%)
Nov 08, 2019 46.10 46.10 45.51 45.51 6,312 -0.43(-0.93%)
Nov 07, 2019 44.92 46.15 44.69 45.94 15,438 -0.26(-0.56%)
Nov 06, 2019 45.92 46.30 45.89 46.20 11,851 +0.71(+1.56%)
Nov 05, 2019 45.16 45.49 44.88 45.49 7,277 -0.27(-0.59%)
Nov 04, 2019 46.16 46.26 45.60 45.76 7,928 -0.76(-1.63%)
Nov 01, 2019 47.57 47.57 46.51 46.51 9,419 -2.08(-4.27%)
Oct 31, 2019 48.75 49.00 48.57 48.59 4,114 +0.97(+2.03%)
Oct 30, 2019 47.76 48.24 47.62 47.62 3,174 +0.36(+0.76%)
Oct 29, 2019 47.50 47.50 46.81 47.26 7,640 -0.21(-0.45%)
Oct 28, 2019 47.68 47.68 46.91 47.48 5,479 -0.82(-1.71%)
Oct 25, 2019 49.06 49.06 47.91 48.30 9,319 -0.73(-1.49%)
Oct 24, 2019 48.68 49.51 48.53 49.03 4,423 -0.13(-0.26%)
Oct 23, 2019 49.16 49.43 49.13 49.16 1,140 -0.11(-0.22%)
Oct 22, 2019 49.48 49.49 48.43 49.27 2,401 +0.09(+0.18%)
Oct 21, 2019 49.01 49.18 48.61 49.18 4,556 -0.79(-1.59%)
Oct 18, 2019 49.85 50.59 49.85 49.97 2,104 +0.19(+0.38%)
Oct 17, 2019 49.96 50.39 49.77 49.78 5,032 -1.39(-2.72%)
Oct 16, 2019 50.93 51.18 50.93 51.18 348 +0.20(+0.39%)
Oct 15, 2019 50.83 50.98 50.67 50.98 2,712 -1.24(-2.37%)
Oct 14, 2019 52.16 52.30 52.16 52.21 883 +0.58(+1.12%)
Oct 11, 2019 51.35 51.63 50.34 51.63 11,824 -2.80(-5.15%)
Oct 10, 2019 55.46 55.46 54.40 54.44 4,923 -0.98(-1.76%)
Oct 09, 2019 55.52 55.89 54.78 55.42 5,307 -1.00(-1.76%)
Oct 08, 2019 56.17 56.61 55.01 56.41 4,678 +2.65(+4.93%)
Oct 07, 2019 53.54 54.00 52.75 53.76 7,182 +0.81(+1.53%)
Oct 04, 2019 53.90 54.79 52.95 52.95 4,208 -1.69(-3.10%)
Oct 03, 2019 56.84 56.84 54.64 54.64 3,925 -0.79(-1.42%)
Oct 02, 2019 54.31 56.28 54.31 55.43 3,486 +2.22(+4.16%)
Oct 01, 2019 49.93 53.22 49.46 53.22 4,572 +2.72(+5.39%)
Sep 30, 2019 50.90 51.18 50.19 50.50 3,122 -1.08(-2.09%)
Sep 27, 2019 50.15 52.12 50.15 51.57 3,507 +1.19(+2.36%)
Sep 26, 2019 50.46 50.93 50.29 50.39 2,184 +0.77(+1.55%)
Sep 25, 2019 49.69 49.69 49.38 49.62 1,483 -1.74(-3.39%)
Sep 24, 2019 49.91 51.49 49.91 51.35 3,113 +1.75(+3.52%)
Sep 23, 2019 49.78 49.78 49.31 49.61 2,123 -0.20(-0.40%)
Sep 20, 2019 49.26 49.87 49.12 49.81 706 +0.37(+0.75%)
Sep 19, 2019 48.75 49.49 48.75 49.44 856 +0.32(+0.65%)
Sep 18, 2019 49.33 50.12 49.12 49.12 3,404 +0.34(+0.69%)
Sep 17, 2019 49.19 49.19 48.79 48.79 1,709 +0.55(+1.14%)
Sep 16, 2019 48.27 48.38 47.87 48.24 3,208 -0.17(-0.36%)
Sep 13, 2019 48.08 48.42 47.77 48.41 5,857 -0.12(-0.24%)
Sep 12, 2019 48.23 49.28 48.02 48.53 8,072 +0.14(+0.29%)
Sep 11, 2019 50.03 50.06 48.39 48.39 5,669 -2.11(-4.18%)
Sep 10, 2019 52.02 52.02 50.50 50.50 3,189 -0.97(-1.89%)
Sep 09, 2019 51.64 51.64 51.47 51.47 2,764 -1.22(-2.32%)
Sep 06, 2019 52.70 52.70 52.70 52.70 403 +0.18(+0.33%)
Sep 05, 2019 53.21 53.21 52.03 52.52 7,214 -2.83(-5.11%)
Sep 04, 2019 55.45 55.45 55.35 55.35 389 -2.19(-3.81%)
Sep 03, 2019 56.64 58.06 56.64 57.54 2,155 +2.15(+3.88%)
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%)
Jun 03, 2019 12.79 12.84 12.52 12.62 31,363 -0.28(-2.18%)
May 31, 2019 12.98 13.05 12.75 12.91 25,045 +0.37(+2.97%)
May 30, 2019 12.31 12.64 12.16 12.53 7,999 +0.11(+0.86%)
May 29, 2019 12.39 12.59 12.37 12.43 29,442 +0.24(+1.95%)
May 28, 2019 11.77 12.21 11.77 12.19 26,595 +0.32(+2.72%)
May 24, 2019 11.89 11.96 11.78 11.87 5,554 -0.21(-1.75%)
May 23, 2019 11.71 12.19 11.71 12.08 30,979 +0.65(+5.68%)
May 22, 2019 11.35 11.49 11.27 11.43 12,177 +0.22(+1.95%)
May 21, 2019 11.41 11.46 11.14 11.21 5,733 -0.40(-3.48%)
May 20, 2019 11.58 11.67 11.48 11.61 33,439 +0.24(+2.10%)
May 17, 2019 11.24 11.38 11.05 11.37 19,592 +0.37(+3.37%)
May 16, 2019 11.07 11.07 10.79 11.00 4,811 -0.18(-1.62%)
May 15, 2019 11.57 11.57 11.15 11.18 5,630 -0.06(-0.58%)
May 14, 2019 11.60 11.60 11.19 11.25 17,472 -0.40(-3.42%)
May 13, 2019 11.24 11.74 11.24 11.65 71,052 +0.96(+9.02%)
May 10, 2019 10.84 11.29 10.63 10.68 18,178 -0.10(-0.92%)
May 09, 2019 10.99 11.23 10.75 10.78 26,045 +0.08(+0.77%)
May 08, 2019 10.68 10.70 10.48 10.70 4,041 +0.09(+0.84%)
May 07, 2019 10.33 10.80 10.30 10.61 9,307 +0.58(+5.83%)
May 06, 2019 10.49 10.49 9.951 10.03 22,813 +0.07(+0.67%)
May 03, 2019 10.22 10.22 9.961 9.961 9,998 -0.46(-4.41%)
May 02, 2019 10.59 10.68 10.36 10.42 9,858 -0.04(-0.34%)
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.