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 (%)
Apr 29, 2016 35.51 36.19 35.34 35.56 17,333 +0.58(+1.66%)
Apr 28, 2016 34.45 35.07 33.86 34.98 6,555 +1.03(+3.05%)
Apr 27, 2016 33.96 34.45 33.91 33.94 1,649 -0.25(-0.73%)
Apr 26, 2016 34.84 34.85 34.18 34.19 3,817 -1.07(-3.04%)
Apr 25, 2016 34.92 35.40 34.92 35.26 4,713 +0.51(+1.47%)
Apr 22, 2016 35.12 35.19 34.51 34.75 7,858 -0.65(-1.83%)
Apr 21, 2016 34.51 35.47 34.45 35.40 9,441 +0.88(+2.53%)
Apr 20, 2016 34.42 34.97 34.05 34.53 15,417 -0.15(-0.43%)
Apr 19, 2016 34.71 35.03 34.23 34.67 4,431 -0.39(-1.10%)
Apr 18, 2016 36.02 36.02 35.06 35.06 22,910 -0.40(-1.13%)
Apr 15, 2016 36.16 36.16 35.46 35.46 7,858 -0.32(-0.91%)
Apr 14, 2016 35.59 35.84 35.45 35.78 3,217 +0.21(+0.58%)
Apr 13, 2016 36.95 36.95 35.50 35.58 24,806 -2.15(-5.71%)
Apr 12, 2016 38.44 38.50 37.29 37.73 61,918 -0.31(-0.82%)
Apr 11, 2016 37.28 38.04 37.28 38.04 3,148 -0.44(-1.13%)
Apr 08, 2016 38.55 38.77 37.74 38.48 12,193 -0.79(-2.00%)
Apr 07, 2016 38.63 39.77 38.34 39.27 10,747 +1.36(+3.58%)
Apr 06, 2016 38.81 39.01 37.91 37.91 7,538 -1.04(-2.68%)
Apr 05, 2016 38.77 39.07 38.37 38.95 9,817 +1.17(+3.10%)
Apr 04, 2016 36.99 37.82 36.91 37.78 3,498 +1.08(+2.95%)
Apr 01, 2016 38.17 38.17 36.69 36.70 5,862 -0.71(-1.89%)
Mar 31, 2016 37.31 37.41 36.89 37.41 7,391 +0.15(+0.40%)
Mar 30, 2016 36.59 37.47 36.59 37.26 10,090 -0.08(-0.21%)
Mar 29, 2016 39.96 39.96 37.25 37.34 19,792 -2.28(-5.76%)
Mar 28, 2016 39.53 39.86 39.36 39.62 24,674 -0.37(-0.93%)
Mar 24, 2016 41.13 39.99 39.99 39.99 13,118 +0.06(+0.14%)
Mar 23, 2016 39.31 39.96 39.24 39.94 6,586 +1.39(+3.61%)
Mar 22, 2016 39.51 39.51 38.30 38.55 9,850 -0.04(-0.10%)
Mar 21, 2016 38.61 38.71 38.41 38.59 8,848 -0.04(-0.10%)
Mar 18, 2016 38.94 39.26 38.35 38.63 39,656 -0.67(-1.70%)
Mar 17, 2016 40.82 40.82 39.03 39.30 11,748 -1.25(-3.08%)
Mar 16, 2016 42.20 42.20 40.51 40.54 7,385 -1.49(-3.55%)
Mar 15, 2016 41.79 42.28 41.79 42.04 7,627 +1.08(+2.64%)
Mar 14, 2016 40.87 41.37 40.87 40.96 28,907 +0.30(+0.73%)
Mar 11, 2016 41.78 41.78 40.60 40.66 18,131 -2.45(-5.68%)
Mar 10, 2016 42.52 44.16 42.23 43.11 18,166 +0.17(+0.39%)
Mar 09, 2016 42.56 43.21 42.56 42.94 14,385 -0.30(-0.70%)
Mar 08, 2016 41.75 43.30 41.71 43.25 12,576 +2.35(+5.75%)
Mar 07, 2016 42.17 42.18 40.90 40.90 11,160 -0.70(-1.68%)
Mar 04, 2016 42.45 42.50 42.09 41.60 15,445 -0.85(-1.99%)
Mar 03, 2016 44.08 44.08 42.44 42.44 13,502 -1.33(-3.03%)
Mar 02, 2016 45.25 45.47 43.77 43.77 19,617 -1.46(-3.22%)
Mar 01, 2016 47.07 47.62 45.23 45.23 23,991 -3.06(-6.33%)
Feb 29, 2016 47.78 48.30 46.80 48.28 25,212 +0.79(+1.66%)
Feb 26, 2016 47.34 48.10 47.20 47.50 24,385 -0.81(-1.67%)
Feb 25, 2016 49.46 49.89 48.30 48.30 30,445 -1.62(-3.25%)
Feb 24, 2016 52.54 53.20 49.74 49.93 28,564 -1.07(-2.10%)
Feb 23, 2016 50.47 51.01 49.75 51.00 33,280 +1.25(+2.51%)
Feb 22, 2016 50.57 50.57 49.17 49.75 21,888 -1.99(-3.84%)
Feb 19, 2016 52.64 53.29 51.73 51.73 19,114 +0.03(+0.06%)
Feb 18, 2016 51.15 52.36 51.15 51.71 52,652 +0.28(+0.54%)
Feb 17, 2016 52.33 52.34 50.88 51.43 34,384 -2.51(-4.65%)
Feb 16, 2016 56.80 56.80 53.89 53.94 29,265 -3.95(-6.83%)
Feb 12, 2016 59.33 57.89 57.89 57.89 8,542 -3.25(-5.32%)
Feb 11, 2016 61.26 62.10 60.01 61.15 32,691 +2.40(+4.08%)
Feb 10, 2016 58.08 58.75 55.73 58.75 19,931 -0.38(-0.65%)
Feb 09, 2016 60.66 60.83 58.41 59.13 21,826 +0.49(+0.84%)
Feb 08, 2016 57.92 60.78 57.10 58.64 30,038 +2.96(+5.32%)
Feb 05, 2016 52.88 55.81 52.88 55.68 26,899 +3.30(+6.31%)
Feb 04, 2016 53.93 53.93 51.30 52.37 35,356 -1.20(-2.24%)
Feb 03, 2016 53.47 57.12 53.23 53.57 74,650 -1.10(-2.01%)
Feb 02, 2016 53.08 54.98 52.97 54.68 25,308 +3.30(+6.43%)
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.