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, 2015 38.87 39.73 38.87 39.73 594 +0.68(+1.74%)
Nov 27, 2015 39.49 39.90 39.00 39.05 6,051 -0.48(-1.22%)
Nov 25, 2015 39.48 39.53 39.53 39.53 1,728 -1.24(-3.03%)
Nov 24, 2015 40.90 40.90 40.64 40.77 12,478 +0.08(+0.19%)
Nov 23, 2015 40.81 40.90 40.19 40.69 23,737 -0.32(-0.79%)
Nov 20, 2015 41.17 41.17 40.66 41.02 6,736 -0.56(-1.35%)
Nov 19, 2015 41.49 41.84 41.33 41.58 9,822 +0.14(+0.33%)
Nov 18, 2015 43.31 43.38 41.40 41.44 16,737 -2.25(-5.15%)
Nov 17, 2015 43.02 43.79 42.36 43.69 14,338 +0.41(+0.95%)
Nov 16, 2015 44.98 45.00 43.25 43.28 13,720 -1.64(-3.66%)
Nov 13, 2015 44.08 45.18 43.89 44.92 62,747 +1.19(+2.72%)
Nov 12, 2015 42.01 43.80 42.01 43.73 39,884 +2.67(+6.52%)
Nov 11, 2015 40.22 41.11 40.13 41.06 3,829 +0.55(+1.36%)
Nov 10, 2015 40.93 41.51 40.50 40.50 14,425 -0.61(-1.48%)
Nov 09, 2015 40.25 41.67 40.25 41.11 13,631 +1.02(+2.55%)
Nov 06, 2015 40.29 40.66 40.09 40.09 2,681 +0.27(+0.68%)
Nov 05, 2015 40.03 40.72 39.82 39.82 9,399 -0.18(-0.45%)
Nov 04, 2015 39.43 40.19 39.40 40.00 17,268 +0.25(+0.62%)
Nov 03, 2015 40.03 40.31 39.40 39.76 9,568 -0.14(-0.35%)
Nov 02, 2015 41.77 41.80 39.80 39.90 8,305 -1.92(-4.59%)
Oct 30, 2015 41.53 41.89 41.09 41.81 9,937 +0.17(+0.40%)
Oct 29, 2015 41.35 41.90 41.15 41.65 10,672 +0.63(+1.53%)
Oct 28, 2015 43.42 43.42 40.99 41.02 15,285 -2.65(-6.06%)
Oct 27, 2015 43.15 44.38 43.09 43.66 13,967 +1.09(+2.56%)
Oct 26, 2015 42.48 42.97 42.41 42.57 7,293 +0.19(+0.44%)
Oct 23, 2015 42.13 43.23 42.11 42.38 18,057 -0.60(-1.40%)
Oct 22, 2015 43.27 43.79 42.60 42.98 28,377 -0.97(-2.22%)
Oct 21, 2015 42.27 43.96 42.27 43.96 13,013 +1.40(+3.28%)
Oct 20, 2015 42.74 42.89 41.99 42.56 19,288 -0.07(-0.16%)
Oct 19, 2015 43.58 43.58 42.41 42.63 26,616 -0.29(-0.66%)
Oct 16, 2015 42.87 43.62 42.87 42.91 70,559 -0.10(-0.23%)
Oct 15, 2015 44.08 45.08 43.00 43.01 17,248 -1.53(-3.44%)
Oct 14, 2015 43.56 44.60 43.45 44.55 18,515 +0.90(+2.07%)
Oct 13, 2015 42.94 43.65 42.07 43.64 5,560 +1.27(+3.00%)
Oct 12, 2015 42.31 42.52 42.31 42.37 5,612 +0.08(+0.18%)
Oct 09, 2015 42.46 42.74 42.14 42.29 17,961 -0.24(-0.55%)
Oct 08, 2015 44.05 44.14 42.22 42.53 20,827 -1.32(-3.01%)
Oct 07, 2015 45.20 45.43 43.85 43.85 25,422 -1.86(-4.07%)
Oct 06, 2015 45.21 46.11 44.85 45.71 8,642 +0.53(+1.18%)
Oct 05, 2015 47.14 47.14 45.04 45.18 37,721 -2.76(-5.76%)
Oct 02, 2015 51.92 52.31 47.94 47.94 30,078 -2.25(-4.49%)
Oct 01, 2015 49.39 51.43 49.39 50.19 27,071 +0.30(+0.59%)
Sep 30, 2015 50.49 51.41 49.66 49.90 38,986 -2.01(-3.87%)
Sep 29, 2015 51.79 52.60 50.74 51.90 22,969 +0.17(+0.32%)
Sep 28, 2015 48.60 52.16 48.60 51.73 34,411 +3.70(+7.70%)
Sep 25, 2015 46.65 48.59 46.65 48.04 24,335 +0.12(+0.25%)
Sep 24, 2015 48.34 49.27 47.69 47.92 13,423 +0.66(+1.39%)
Sep 23, 2015 46.68 47.46 46.23 47.26 8,413 +0.43(+0.92%)
Sep 22, 2015 46.45 47.48 46.09 46.83 11,385 +1.77(+3.93%)
Sep 21, 2015 45.18 45.33 43.89 45.06 8,431 -0.70(-1.53%)
Sep 18, 2015 45.14 45.89 44.38 45.76 17,548 +2.17(+4.99%)
Sep 17, 2015 43.63 43.83 42.50 43.58 20,064 +0.19(+0.43%)
Sep 16, 2015 44.76 44.83 43.40 43.40 32,697 -1.40(-3.12%)
Sep 15, 2015 46.16 46.30 44.73 44.79 19,939 -1.59(-3.43%)
Sep 14, 2015 45.50 46.50 45.47 46.39 9,662 +0.64(+1.40%)
Sep 11, 2015 47.16 47.41 45.75 45.75 6,024 -0.92(-1.98%)
Sep 10, 2015 47.25 47.25 45.45 46.67 18,647 -0.29(-0.61%)
Sep 09, 2015 44.26 47.03 44.19 46.96 25,746 +1.54(+3.40%)
Sep 08, 2015 46.92 47.04 45.30 45.41 19,854 -3.51(-7.18%)
Sep 04, 2015 48.81 48.92 48.92 48.92 26,033 +1.64(+3.47%)
Sep 03, 2015 47.20 47.53 45.95 47.28 20,911 -1.48(-3.05%)
Sep 02, 2015 48.29 50.22 48.08 48.77 9,001 -1.48(-2.94%)
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.