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 (%)
Dec 31, 2018 17.47 18.02 17.33 17.33 10,849 -0.45(-2.55%)
Dec 28, 2018 17.61 18.09 17.16 17.78 41,875 +0.03(+0.17%)
Dec 27, 2018 18.75 19.59 17.75 17.75 41,312 -0.37(-2.07%)
Dec 26, 2018 20.71 20.99 18.10 18.13 51,796 -2.74(-13.12%)
Dec 24, 2018 19.83 20.86 19.59 20.86 73,022 +1.52(+7.84%)
Dec 21, 2018 18.19 19.44 17.58 19.35 60,733 +1.11(+6.10%)
Dec 20, 2018 17.86 18.74 17.54 18.24 50,438 +0.72(+4.10%)
Dec 19, 2018 16.76 17.77 16.30 17.52 18,021 +0.90(+5.40%)
Dec 18, 2018 16.24 16.78 15.98 16.62 62,695 -0.09(-0.54%)
Dec 17, 2018 15.75 16.94 15.75 16.71 41,241 +1.06(+6.80%)
Dec 14, 2018 15.36 15.82 15.08 15.65 15,843 +0.65(+4.36%)
Dec 13, 2018 14.39 14.99 14.39 14.99 5,189 +0.41(+2.81%)
Dec 12, 2018 14.42 14.58 14.10 14.58 3,880 -0.30(-2.04%)
Dec 11, 2018 14.23 14.89 14.07 14.89 2,364 +0.13(+0.91%)
Dec 10, 2018 14.45 15.39 14.45 14.75 40,149 +0.33(+2.27%)
Dec 07, 2018 13.64 14.67 13.49 14.42 33,413 +0.82(+6.01%)
Dec 06, 2018 14.11 14.65 13.61 13.61 37,429 +0.15(+1.10%)
Dec 04, 2018 12.48 13.46 12.48 13.46 19,195 +1.35(+11.14%)
Dec 03, 2018 11.96 12.50 11.96 12.11 6,951 -0.35(-2.84%)
Nov 30, 2018 12.66 12.70 12.43 12.47 8,429 -0.04(-0.31%)
Nov 29, 2018 12.60 12.83 12.50 12.50 2,592 -0.18(-1.44%)
Nov 28, 2018 13.33 13.40 12.69 12.69 5,824 -0.69(-5.17%)
Nov 27, 2018 13.33 13.38 13.25 13.38 3,526 +0.24(+1.84%)
Nov 26, 2018 13.27 13.27 13.05 13.14 6,878 -0.53(-3.88%)
Nov 23, 2018 13.93 13.93 13.43 13.67 3,554 +0.11(+0.80%)
Nov 21, 2018 13.56 13.56 13.56 0 -0.47(-3.32%)
Nov 20, 2018 13.93 14.16 13.66 14.02 11,522 +0.75(+5.66%)
Nov 19, 2018 12.94 13.27 12.80 13.27 3,629 +0.52(+4.09%)
Nov 16, 2018 13.01 13.08 12.75 12.75 7,413 -0.21(-1.60%)
Nov 15, 2018 13.62 13.71 12.87 12.96 14,437 -0.23(-1.72%)
Nov 14, 2018 12.81 13.56 12.72 13.18 8,776 +0.11(+0.83%)
Nov 13, 2018 13.09 13.20 12.77 13.08 16,265 -0.02(-0.15%)
Nov 12, 2018 12.59 13.11 12.57 13.10 24,380 +0.65(+5.22%)
Nov 09, 2018 12.38 12.72 12.38 12.45 5,687 +0.26(+2.10%)
Nov 08, 2018 12.06 12.19 11.98 12.19 4,009 +0.13(+1.06%)
Nov 07, 2018 12.43 12.50 12.04 12.06 9,209 -0.51(-4.07%)
Nov 06, 2018 12.89 12.89 12.57 12.57 4,841 -0.23(-1.77%)
Nov 05, 2018 12.98 13.02 12.71 12.80 5,639 -0.14(-1.10%)
Nov 02, 2018 12.80 13.15 12.69 12.94 8,937 -0.07(-0.52%)
Nov 01, 2018 13.61 13.61 12.98 13.01 14,774 -0.55(-4.07%)
Oct 31, 2018 13.57 13.66 13.46 13.56 9,974 -0.36(-2.59%)
Oct 30, 2018 14.77 14.77 13.91 13.92 21,377 -0.84(-5.67%)
Oct 29, 2018 14.16 15.10 13.66 14.76 26,356 +0.24(+1.63%)
Oct 26, 2018 14.42 14.96 14.04 14.52 28,030 +0.46(+3.30%)
Oct 25, 2018 14.52 14.52 13.82 14.06 22,762 -0.68(-4.61%)
Oct 24, 2018 13.58 14.74 13.58 14.74 7,176 +1.24(+9.18%)
Oct 23, 2018 13.60 14.06 13.41 13.50 32,084 +0.33(+2.54%)
Oct 22, 2018 12.85 13.16 12.85 13.16 8,603 +0.30(+2.29%)
Oct 19, 2018 12.47 12.96 12.47 12.87 5,078 +0.28(+2.19%)
Oct 18, 2018 12.30 12.70 12.20 12.59 6,476 +0.41(+3.37%)
Oct 17, 2018 12.42 12.48 12.14 12.18 6,494 +0.06(+0.53%)
Oct 16, 2018 12.50 12.58 12.04 12.12 3,847 -0.58(-4.59%)
Oct 15, 2018 12.97 12.97 12.62 12.70 8,264 -0.23(-1.75%)
Oct 12, 2018 12.95 13.44 12.54 12.93 72,210 -0.06(-0.45%)
Oct 11, 2018 12.54 13.08 12.33 12.99 26,552 +0.66(+5.35%)
Oct 10, 2018 11.49 12.33 11.49 12.33 17,994 +0.94(+8.25%)
Oct 09, 2018 11.26 11.40 11.17 11.39 3,308 +0.21(+1.91%)
Oct 08, 2018 11.28 11.39 11.18 11.18 3,350 +0.00(+0.00%)
Oct 05, 2018 11.03 11.34 10.95 11.18 3,249 +0.19(+1.70%)
Oct 04, 2018 10.77 11.05 10.76 10.99 9,666 +0.35(+3.33%)
Oct 03, 2018 10.68 10.68 10.52 10.63 3,399 -0.13(-1.24%)
Oct 02, 2018 10.63 10.77 10.63 10.77 3,231 +0.13(+1.25%)
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.