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, 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%)
Oct 01, 2018 10.34 10.63 10.34 10.63 3,087 +0.30(+2.86%)
Sep 28, 2018 10.54 10.54 10.33 10.34 8,226 -0.11(-1.04%)
Sep 27, 2018 10.41 10.47 10.38 10.45 180,607 -0.07(-0.66%)
Sep 26, 2018 10.28 10.52 10.21 10.52 7,050 +0.36(+3.56%)
Sep 25, 2018 10.20 10.20 10.15 10.15 741 -0.07(-0.73%)
Sep 24, 2018 10.16 10.35 10.05 10.23 4,328 +0.11(+1.07%)
Sep 21, 2018 9.934 10.12 9.934 10.12 609 +0.11(+1.08%)
Sep 20, 2018 10.06 10.09 10.00 10.01 3,100 -0.13(-1.26%)
Sep 19, 2018 10.11 10.14 10.11 10.14 1,661 +0.02(+0.19%)
Sep 18, 2018 10.22 10.23 10.12 10.12 2,032 -0.05(-0.48%)
Sep 17, 2018 9.993 10.20 9.993 10.17 216,590 +0.24(+2.38%)
Sep 14, 2018 9.934 9.954 9.904 9.934 3,758 -0.10(-0.98%)
Sep 13, 2018 10.06 10.12 10.03 10.03 3,835 -0.11(-1.07%)
Sep 12, 2018 10.14 10.14 10.14 10.14 119 +0.00(+0.00%)
Sep 11, 2018 10.29 10.29 10.07 10.14 2,150 -0.05(-0.48%)
Sep 10, 2018 10.22 10.22 10.19 10.19 867 -0.11(-1.05%)
Sep 07, 2018 10.22 10.30 10.22 10.30 2,742 +0.14(+1.36%)
Sep 06, 2018 10.01 10.19 10.01 10.16 3,639 -0.00(-0.02%)
Sep 05, 2018 10.04 10.25 10.04 10.16 2,453 +0.10(+1.00%)
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.