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 (%)
Nov 30, 2017 13.46 13.52 13.25 13.40 4,647 -0.21(-1.52%)
Nov 29, 2017 13.70 13.70 13.56 13.61 6,649 -0.19(-1.39%)
Nov 28, 2017 14.21 14.21 13.80 13.80 10,088 -0.51(-3.54%)
Nov 27, 2017 14.27 14.31 14.27 14.31 2,487 -0.01(-0.06%)
Nov 24, 2017 14.31 14.32 14.28 14.32 449 +0.04(+0.27%)
Nov 22, 2017 14.25 14.30 14.20 14.28 10,629 -0.04(-0.26%)
Nov 21, 2017 14.29 14.42 14.29 14.32 36,327 -0.30(-2.03%)
Nov 20, 2017 14.66 14.66 14.60 14.61 1,543 -0.13(-0.87%)
Nov 17, 2017 14.92 14.92 14.71 14.74 8,182 -0.04(-0.27%)
Nov 16, 2017 15.14 15.14 14.75 14.78 16,023 -0.42(-2.78%)
Nov 15, 2017 15.55 15.63 15.19 15.20 7,129 +0.11(+0.72%)
Nov 14, 2017 15.18 15.21 15.06 15.09 4,537 +0.03(+0.20%)
Nov 13, 2017 15.07 15.07 15.07 15.07 132 -0.05(-0.32%)
Nov 10, 2017 15.16 15.21 15.07 15.11 7,765 -0.18(-1.16%)
Nov 09, 2017 15.19 15.37 14.94 15.29 9,285 +0.38(+2.57%)
Nov 08, 2017 15.08 15.14 14.88 14.91 4,428 -0.17(-1.11%)
Nov 07, 2017 14.69 15.16 14.69 15.07 13,676 +0.35(+2.40%)
Nov 06, 2017 14.85 14.87 14.69 14.72 13,261 -0.30(-2.03%)
Nov 03, 2017 14.87 15.03 14.87 15.03 48,897 -0.02(-0.13%)
Nov 02, 2017 15.22 15.22 14.94 15.05 12,732 -0.06(-0.39%)
Nov 01, 2017 14.87 15.18 14.65 15.10 102,204 +0.21(+1.39%)
Oct 31, 2017 15.05 15.07 14.90 14.90 5,224 -0.29(-1.88%)
Oct 30, 2017 15.27 14.92 15.18 16,054 +0.31(+2.12%)
Oct 27, 2017 15.07 15.21 14.85 14.87 25,298 -0.20(-1.31%)
Oct 26, 2017 15.22 15.22 15.07 15.07 1,866 -0.22(-1.42%)
Oct 25, 2017 15.31 15.62 15.28 15.28 68,848 +0.32(+2.16%)
Oct 24, 2017 15.05 15.05 14.95 14.96 2,863 -0.22(-1.44%)
Oct 23, 2017 14.89 15.18 14.89 15.18 1,840 +0.23(+1.55%)
Oct 20, 2017 14.99 15.05 14.95 14.95 3,041 -0.27(-1.75%)
Oct 19, 2017 15.42 15.49 15.21 15.21 1,167 -0.03(-0.19%)
Oct 18, 2017 15.30 15.34 15.18 15.24 2,290 -0.17(-1.08%)
Oct 17, 2017 15.29 15.43 15.29 15.41 1,627 +0.08(+0.51%)
Oct 16, 2017 15.28 15.33 15.11 15.33 5,602 -0.01(-0.06%)
Oct 13, 2017 15.19 15.34 15.18 15.34 964 +0.01(+0.06%)
Oct 12, 2017 15.39 15.42 15.24 15.33 4,430 -0.03(-0.19%)
Oct 11, 2017 15.34 15.40 15.28 15.36 4,123 +0.02(+0.11%)
Oct 10, 2017 15.25 15.37 15.25 15.34 7,981 -0.15(-0.94%)
Oct 09, 2017 15.35 15.49 15.19 15.49 7,814 +0.11(+0.70%)
Oct 06, 2017 15.39 15.39 15.38 15.38 436 +0.09(+0.58%)
Oct 05, 2017 15.39 15.40 15.20 15.29 1,473 -0.08(-0.54%)
Oct 04, 2017 15.40 15.48 15.37 15.37 1,721 -0.07(-0.48%)
Oct 03, 2017 15.54 15.60 15.44 15.45 2,806 -0.09(-0.57%)
Oct 02, 2017 15.91 15.91 15.54 15.54 13,381 -0.36(-2.29%)
Sep 29, 2017 15.99 15.99 15.86 15.90 3,360 -0.12(-0.73%)
Sep 28, 2017 16.13 16.29 16.02 16.02 1,819 -0.08(-0.49%)
Sep 27, 2017 16.42 16.61 16.03 16.10 15,272 -0.50(-3.02%)
Sep 26, 2017 16.53 16.60 16.51 16.60 9,049 -0.07(-0.41%)
Sep 25, 2017 16.75 16.78 16.67 16.67 2,292 -0.11(-0.64%)
Sep 22, 2017 16.76 16.78 16.73 16.78 1,735 -0.03(-0.18%)
Sep 21, 2017 16.85 16.86 16.81 16.81 3,358 +0.06(+0.38%)
Sep 20, 2017 16.80 16.87 16.74 16.74 2,931 -0.18(-1.08%)
Sep 19, 2017 16.85 16.92 16.85 16.92 1,650 +0.02(+0.12%)
Sep 18, 2017 16.98 16.98 16.84 16.90 11,786 -0.30(-1.77%)
Sep 15, 2017 17.35 17.35 17.21 17.21 1,369 -0.14(-0.79%)
Sep 14, 2017 17.41 17.48 17.24 17.35 6,535 +0.05(+0.28%)
Sep 13, 2017 17.33 17.33 17.29 17.30 783 +0.05(+0.29%)
Sep 12, 2017 17.47 17.47 17.25 17.25 15,549 -0.38(-2.18%)
Sep 11, 2017 17.88 17.88 17.59 17.63 4,553 -0.65(-3.55%)
Sep 08, 2017 18.58 18.58 18.19 18.28 3,634 -0.21(-1.15%)
Sep 07, 2017 18.23 18.59 18.23 18.49 13,533 +0.29(+1.60%)
Sep 06, 2017 18.25 18.33 18.12 18.20 6,106 -0.00(-0.01%)
Sep 05, 2017 17.71 18.49 17.60 18.20 9,873 +0.53(+3.01%)
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.