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 30, 2018 12.85 13.15 12.85 13.15 9,771 +0.42(+3.33%)
Apr 27, 2018 12.70 12.94 12.69 12.73 5,693 +0.03(+0.23%)
Apr 26, 2018 12.89 12.89 12.63 12.70 9,010 -0.14(-1.07%)
Apr 25, 2018 12.89 13.12 12.84 12.84 12,445 -0.04(-0.31%)
Apr 24, 2018 12.37 13.09 12.36 12.88 4,488 +0.24(+1.87%)
Apr 23, 2018 12.58 12.72 12.44 12.64 31,269 +0.01(+0.08%)
Apr 20, 2018 12.39 12.67 12.39 12.63 14,606 +0.23(+1.83%)
Apr 19, 2018 12.41 12.46 12.41 12.41 816 +0.26(+2.11%)
Apr 18, 2018 12.15 12.15 11.96 12.15 5,942 -0.11(-0.88%)
Apr 17, 2018 12.35 12.35 12.20 12.26 31,675 -0.32(-2.58%)
Apr 16, 2018 12.63 12.64 12.58 12.58 2,387 -0.33(-2.59%)
Apr 13, 2018 12.69 12.95 12.67 12.92 18,756 +0.11(+0.85%)
Apr 12, 2018 12.80 12.89 12.70 12.81 46,759 -0.09(-0.69%)
Apr 11, 2018 13.08 13.08 12.84 12.90 1,004 +0.02(+0.15%)
Apr 10, 2018 13.12 13.20 12.80 12.88 17,501 -0.69(-5.08%)
Apr 09, 2018 13.45 13.57 13.05 13.57 1,331 +0.01(+0.04%)
Apr 06, 2018 12.99 13.88 12.99 13.56 14,604 +0.74(+5.76%)
Apr 05, 2018 12.97 12.97 12.74 12.82 6,449 -0.38(-2.87%)
Apr 04, 2018 14.08 14.08 13.20 13.20 12,289 -0.29(-2.12%)
Apr 03, 2018 13.76 13.93 13.40 13.49 23,716 -0.56(-3.99%)
Apr 02, 2018 13.19 14.32 13.19 14.05 33,912 +0.93(+7.05%)
Mar 29, 2018 13.12 13.12 13.12 0 -0.55(-4.03%)
Mar 28, 2018 13.78 13.84 13.55 13.68 12,137 -0.07(-0.53%)
Mar 27, 2018 13.03 13.77 13.03 13.75 19,969 +0.59(+4.45%)
Mar 26, 2018 13.67 13.72 13.16 13.16 25,443 -0.90(-6.39%)
Mar 23, 2018 13.35 14.06 13.32 14.06 24,249 +0.78(+5.87%)
Mar 22, 2018 12.74 13.28 12.59 13.28 23,359 +0.87(+6.98%)
Mar 21, 2018 12.38 12.41 12.26 12.41 4,654 -0.07(-0.59%)
Mar 20, 2018 12.44 12.49 12.44 12.49 2,798 -0.01(-0.08%)
Mar 19, 2018 12.40 12.79 12.36 12.50 28,117 +0.27(+2.17%)
Mar 16, 2018 12.19 12.23 12.19 12.23 2,167 -0.19(-1.50%)
Mar 15, 2018 12.31 12.46 12.29 12.42 7,022 +0.11(+0.88%)
Mar 14, 2018 11.94 12.25 11.94 12.31 22,098 +0.22(+1.79%)
Mar 13, 2018 11.75 12.10 11.73 12.10 7,568 +0.22(+1.82%)
Mar 12, 2018 11.87 12.02 11.80 11.88 3,196 -0.05(-0.41%)
Mar 09, 2018 12.33 12.35 11.93 11.93 13,596 -0.69(-5.46%)
Mar 08, 2018 12.50 12.78 12.50 12.62 13,913 +0.10(+0.79%)
Mar 07, 2018 12.44 12.52 35,476 -0.14(-1.09%)
Mar 06, 2018 12.80 12.98 12.64 12.66 22,847 -0.37(-2.87%)
Mar 05, 2018 13.48 13.58 13.03 13.03 7,242 -0.30(-2.29%)
Mar 02, 2018 14.19 14.23 13.33 13.33 29,074 -0.50(-3.62%)
Mar 01, 2018 13.57 14.14 13.37 13.84 33,714 +0.23(+1.66%)
Feb 28, 2018 13.11 13.62 13.04 13.61 8,201 +0.46(+3.52%)
Feb 27, 2018 12.63 13.15 12.60 13.15 12,408 +0.46(+3.64%)
Feb 26, 2018 12.77 13.01 12.65 12.69 12,368 -0.20(-1.53%)
Feb 23, 2018 13.17 13.27 12.88 12.88 9,764 -0.50(-3.75%)
Feb 22, 2018 13.38 13.38 31,714 +0.12(+0.87%)
Feb 21, 2018 13.14 13.28 12.76 13.27 16,642 +0.04(+0.32%)
Feb 20, 2018 13.07 13.32 12.95 13.23 13,336 +0.25(+1.89%)
Feb 16, 2018 12.98 12.98 12.98 0 -0.03(-0.23%)
Feb 15, 2018 13.20 13.57 13.01 13.01 25,652 -0.43(-3.22%)
Feb 14, 2018 14.41 14.45 13.42 13.44 23,768 -0.83(-5.79%)
Feb 13, 2018 14.58 14.67 14.21 14.27 20,756 -0.09(-0.62%)
Feb 12, 2018 14.64 15.00 14.17 14.36 41,460 -0.22(-1.48%)
Feb 09, 2018 14.93 16.07 14.52 14.57 92,136 -0.72(-4.69%)
Feb 08, 2018 13.91 15.31 13.91 15.29 39,673 +1.42(+10.21%)
Feb 07, 2018 13.95 13.95 13.95 13.88 45,709 -0.07(-0.49%)
Feb 06, 2018 15.19 15.56 13.79 13.94 112,509 +0.28(+2.06%)
Feb 05, 2018 13.28 14.25 12.99 13.66 173,791 +0.78(+6.05%)
Feb 02, 2018 12.29 12.88 12.29 12.88 14,706 +0.75(+6.16%)
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.