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 (%)
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.