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, 2019 10.24 10.24 10.13 10.13 4,807 +0.05(+0.52%)
Apr 29, 2019 10.07 10.12 10.01 10.08 3,400 -0.02(-0.17%)
Apr 26, 2019 10.35 10.36 10.09 10.09 13,330 -0.29(-2.80%)
Apr 25, 2019 10.25 10.53 10.25 10.38 15,504 +0.36(+3.58%)
Apr 24, 2019 10.15 10.15 9.961 10.02 8,500 -0.12(-1.16%)
Apr 23, 2019 10.40 10.44 10.10 10.14 5,909 -0.39(-3.69%)
Apr 22, 2019 10.56 10.59 10.53 10.53 11,264 +0.11(+1.04%)
Apr 18, 2019 10.44 10.60 10.40 10.42 4,645 -0.05(-0.52%)
Apr 17, 2019 10.10 10.50 10.10 10.48 8,555 +0.22(+2.10%)
Apr 16, 2019 10.16 10.31 10.16 10.26 5,741 -0.02(-0.21%)
Apr 15, 2019 10.23 10.32 10.23 10.28 5,316 +0.04(+0.44%)
Apr 12, 2019 10.31 10.37 10.16 10.24 16,259 -0.22(-2.10%)
Apr 11, 2019 10.46 10.53 10.43 10.46 6,893 -0.10(-0.91%)
Apr 10, 2019 10.75 10.76 10.52 10.55 13,479 -0.30(-2.75%)
Apr 09, 2019 10.65 10.89 10.65 10.85 11,239 +0.36(+3.39%)
Apr 08, 2019 10.61 10.64 10.50 10.50 9,016 -0.02(-0.18%)
Apr 05, 2019 10.60 10.60 10.48 10.52 8,584 -0.22(-2.03%)
Apr 04, 2019 10.83 10.83 10.73 10.73 7,177 -0.14(-1.30%)
Apr 03, 2019 10.86 10.94 10.76 10.88 11,042 -0.17(-1.57%)
Apr 02, 2019 10.89 11.10 10.89 11.05 10,121 +0.12(+1.10%)
Apr 01, 2019 11.19 11.20 10.93 10.93 9,192 -0.47(-4.09%)
Mar 29, 2019 11.32 11.41 11.27 11.39 7,978 -0.08(-0.71%)
Mar 28, 2019 11.66 11.83 11.48 11.48 10,457 -0.33(-2.76%)
Mar 27, 2019 11.71 12.09 11.69 11.80 3,121 +0.00(+0.01%)
Mar 26, 2019 11.90 11.90 11.62 11.80 6,884 -0.33(-2.70%)
Mar 25, 2019 12.20 12.46 12.00 12.13 53,735 -0.05(-0.41%)
Mar 22, 2019 11.65 12.18 11.65 12.18 13,835 +0.96(+8.54%)
Mar 21, 2019 11.73 11.73 11.14 11.22 13,718 -0.45(-3.89%)
Mar 20, 2019 11.48 11.70 11.35 11.67 29,345 +0.24(+2.08%)
Mar 19, 2019 11.20 11.44 11.14 11.44 5,842 +0.16(+1.45%)
Mar 18, 2019 11.39 11.41 11.21 11.27 8,554 -0.19(-1.64%)
Mar 15, 2019 11.44 11.46 11.26 11.46 6,793 -0.08(-0.68%)
Mar 14, 2019 11.53 11.54 11.42 11.54 3,270 +0.03(+0.26%)
Mar 13, 2019 11.55 11.55 11.32 11.51 12,569 -0.13(-1.12%)
Mar 12, 2019 11.61 11.64 11.59 11.64 7,252 -0.05(-0.40%)
Mar 11, 2019 12.09 12.09 11.69 11.69 17,794 -0.45(-3.72%)
Mar 08, 2019 12.29 12.31 12.13 12.14 25,348 +0.09(+0.73%)
Mar 07, 2019 11.82 12.12 11.80 12.05 36,955 +0.30(+2.59%)
Mar 06, 2019 11.33 11.75 11.33 11.75 22,975 +0.47(+4.21%)
Mar 05, 2019 11.15 11.27 11.15 11.27 2,396 +0.10(+0.91%)
Mar 04, 2019 10.88 11.38 10.88 11.17 9,797 +0.20(+1.85%)
Mar 01, 2019 11.07 11.22 10.97 10.97 3,751 -0.27(-2.40%)
Feb 28, 2019 11.18 11.24 11.12 11.24 3,886 +0.13(+1.15%)
Feb 27, 2019 11.26 11.26 11.06 11.11 5,824 -0.03(-0.23%)
Feb 26, 2019 10.87 11.13 10.87 11.13 36,727 +0.27(+2.48%)
Feb 25, 2019 10.66 10.89 10.65 10.87 64,232 -0.00(-0.03%)
Feb 22, 2019 11.03 11.03 10.84 10.87 23,624 -0.25(-2.23%)
Feb 21, 2019 11.09 11.13 11.07 11.12 3,002 +0.13(+1.18%)
Feb 20, 2019 11.18 11.18 10.99 10.99 8,117 -0.17(-1.49%)
Feb 19, 2019 11.32 11.33 11.09 11.15 7,260 -0.04(-0.37%)
Feb 15, 2019 11.46 11.46 11.19 11.19 14,499 -0.40(-3.48%)
Feb 14, 2019 11.79 11.79 11.44 11.60 16,475 +0.04(+0.33%)
Feb 13, 2019 11.71 11.75 11.56 11.56 7,149 -0.20(-1.71%)
Feb 12, 2019 11.90 11.90 11.71 11.76 4,913 -0.38(-3.10%)
Feb 11, 2019 12.21 12.31 12.14 12.14 8,011 -0.28(-2.23%)
Feb 08, 2019 12.51 12.67 12.33 12.41 8,821 +0.09(+0.76%)
Feb 07, 2019 12.57 12.58 12.24 12.32 16,906 +0.16(+1.30%)
Feb 06, 2019 12.19 12.28 12.06 12.16 9,756 +0.03(+0.23%)
Feb 05, 2019 12.21 12.27 12.13 12.13 9,809 -0.19(-1.52%)
Feb 04, 2019 12.60 12.60 12.32 12.32 820 -0.28(-2.18%)
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.