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 (%)
Aug 31, 2016 27.00 27.56 27.00 27.24 7,400 +0.24(+0.91%)
Aug 30, 2016 26.89 26.99 26.83 26.99 1,392 +0.05(+0.18%)
Aug 29, 2016 27.35 27.35 26.75 26.94 3,853 -0.56(-2.04%)
Aug 26, 2016 27.21 27.75 26.77 27.50 1,749 +0.14(+0.52%)
Aug 25, 2016 27.72 27.72 27.24 27.36 1,530 -0.14(-0.49%)
Aug 24, 2016 27.09 27.50 27.09 27.50 4,767 +0.54(+2.02%)
Aug 23, 2016 26.82 26.95 26.73 26.95 4,808 -0.43(-1.58%)
Aug 22, 2016 27.60 27.61 27.39 27.39 1,639 -0.06(-0.21%)
Aug 19, 2016 27.70 27.72 27.45 27.45 4,680 -0.06(-0.21%)
Aug 18, 2016 28.07 28.07 27.50 27.50 4,341 -0.59(-2.10%)
Aug 17, 2016 28.07 28.47 28.06 28.09 26,001 +0.16(+0.56%)
Aug 16, 2016 27.63 27.95 27.48 27.94 14,496 +0.84(+3.08%)
Aug 15, 2016 27.53 27.53 27.00 27.10 8,631 -0.65(-2.34%)
Aug 12, 2016 27.76 27.88 27.52 27.75 10,040 +0.13(+0.46%)
Aug 11, 2016 27.55 27.85 27.52 27.62 5,712 -0.20(-0.71%)
Aug 10, 2016 27.46 27.91 27.46 27.82 6,457 +0.29(+1.04%)
Aug 09, 2016 27.45 27.62 27.36 27.53 19,433 +0.01(+0.02%)
Aug 08, 2016 27.46 27.53 27.21 27.53 9,195 +0.01(+0.05%)
Aug 05, 2016 28.01 28.01 27.41 27.51 9,532 -0.88(-3.12%)
Aug 04, 2016 28.12 28.41 28.03 28.40 35,689 -0.01(-0.03%)
Aug 03, 2016 28.95 29.10 28.41 28.41 4,630 -0.55(-1.90%)
Aug 02, 2016 28.08 29.17 28.00 28.96 17,555 +0.89(+3.15%)
Aug 01, 2016 27.79 28.08 27.62 28.08 6,869 +0.33(+1.21%)
Jul 29, 2016 27.97 28.37 27.53 27.74 9,420 -0.27(-0.95%)
Jul 28, 2016 28.47 28.47 27.91 28.01 2,903 -0.30(-1.04%)
Jul 27, 2016 27.85 28.62 27.85 28.30 15,490 +0.32(+1.16%)
Jul 26, 2016 28.52 28.52 27.98 27.98 4,498 -0.47(-1.64%)
Jul 25, 2016 28.35 28.52 28.35 28.44 4,565 +0.37(+1.31%)
Jul 22, 2016 28.76 28.83 28.08 28.08 7,711 -0.75(-2.59%)
Jul 21, 2016 28.17 28.87 28.17 28.82 13,451 +0.52(+1.84%)
Jul 20, 2016 28.64 28.81 28.21 28.30 12,688 -0.50(-1.72%)
Jul 19, 2016 28.83 28.87 28.72 28.80 4,144 +0.27(+0.94%)
Jul 18, 2016 28.73 28.77 28.53 28.53 8,448 -0.12(-0.41%)
Jul 15, 2016 28.33 28.76 28.33 28.65 10,746 -0.02(-0.07%)
Jul 14, 2016 28.22 28.67 28.22 28.67 40,609 -0.21(-0.72%)
Jul 13, 2016 28.39 29.08 28.39 28.87 10,352 +0.21(+0.73%)
Jul 12, 2016 28.92 29.00 28.54 28.67 13,559 -0.88(-2.96%)
Jul 11, 2016 29.80 29.80 29.40 29.54 5,847 -0.53(-1.77%)
Jul 08, 2016 30.88 31.85 29.97 30.07 20,250 -1.78(-5.59%)
Jul 07, 2016 31.35 32.22 31.27 31.85 7,676 -0.17(-0.52%)
Jul 06, 2016 32.86 33.07 32.01 32.02 10,017 -0.53(-1.63%)
Jul 05, 2016 31.90 32.94 31.75 32.55 9,361 +1.15(+3.66%)
Jul 01, 2016 31.79 31.40 31.40 31.40 21,660 -0.22(-0.68%)
Jun 30, 2016 33.40 33.51 31.62 31.62 69,964 -1.99(-5.91%)
Jun 29, 2016 34.29 34.36 33.49 33.60 28,764 -1.87(-5.27%)
Jun 28, 2016 35.30 36.58 35.30 35.47 48,333 -2.18(-5.80%)
Jun 27, 2016 36.13 38.00 35.92 37.65 28,595 +3.09(+8.93%)
Jun 24, 2016 35.22 35.22 33.23 34.57 35,898 +3.45(+11.07%)
Jun 23, 2016 32.14 32.14 31.12 31.12 28,402 -1.23(-3.81%)
Jun 22, 2016 32.30 32.50 32.15 32.35 2,392 -0.01(-0.03%)
Jun 21, 2016 32.41 32.79 32.28 32.36 3,160 -0.18(-0.54%)
Jun 20, 2016 32.13 32.54 31.89 32.54 22,562 -0.98(-2.93%)
Jun 17, 2016 33.71 33.99 33.50 33.52 9,913 -0.10(-0.29%)
Jun 16, 2016 34.08 34.74 33.57 33.62 59,632 +0.06(+0.18%)
Jun 15, 2016 33.32 33.58 32.96 33.56 18,355 -0.11(-0.32%)
Jun 14, 2016 33.69 34.12 33.34 33.67 11,063 +0.25(+0.74%)
Jun 13, 2016 32.69 33.42 32.24 33.42 10,808 +1.08(+3.34%)
Jun 10, 2016 32.06 32.51 31.84 32.34 19,188 +1.17(+3.75%)
Jun 09, 2016 31.19 31.38 31.14 31.17 7,110 +0.39(+1.28%)
Jun 08, 2016 30.98 31.07 30.70 30.78 7,130 -0.34(-1.11%)
Jun 07, 2016 31.41 31.56 31.12 31.12 17,250 -0.25(-0.78%)
Jun 06, 2016 32.06 32.06 31.37 31.37 9,218 -0.90(-2.80%)
Jun 03, 2016 32.22 32.92 32.22 32.27 20,310 +0.31(+0.98%)
Jun 02, 2016 32.77 32.77 31.96 31.96 11,085 -0.56(-1.72%)
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.