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 (%)
Sep 30, 2016 27.67 27.87 27.09 27.09 4,310 -0.94(-3.34%)
Sep 29, 2016 27.31 28.14 27.21 28.03 4,173 +0.25(+0.88%)
Sep 28, 2016 27.43 28.14 27.43 27.78 1,231 -0.11(-0.41%)
Sep 27, 2016 27.96 28.07 27.82 27.89 1,733 +0.11(+0.41%)
Sep 26, 2016 28.00 28.00 27.68 27.78 8,117 +0.35(+1.28%)
Sep 23, 2016 27.12 27.46 27.12 27.43 2,060 +0.54(+2.02%)
Sep 22, 2016 27.41 27.41 26.85 26.89 14,655 -0.95(-3.43%)
Sep 21, 2016 28.61 28.95 27.84 27.84 6,966 -1.16(-4.00%)
Sep 20, 2016 28.24 29.00 28.24 29.00 4,369 +0.42(+1.48%)
Sep 19, 2016 28.87 28.88 28.15 28.58 7,504 -0.64(-2.19%)
Sep 16, 2016 29.33 29.48 29.17 29.22 12,085 +0.41(+1.43%)
Sep 15, 2016 29.85 29.85 28.68 28.80 3,382 -1.00(-3.37%)
Sep 14, 2016 29.40 29.95 29.33 29.81 10,862 +0.25(+0.83%)
Sep 13, 2016 28.79 29.84 28.49 29.56 19,709 +1.56(+5.59%)
Sep 12, 2016 29.51 29.54 27.95 28.00 15,997 -1.00(-3.46%)
Sep 09, 2016 27.53 29.03 27.49 29.00 24,058 +2.36(+8.86%)
Sep 08, 2016 26.46 26.64 26.46 26.64 6,808 +0.22(+0.82%)
Sep 07, 2016 26.66 26.66 26.42 26.42 2,273 -0.22(-0.81%)
Sep 06, 2016 26.42 26.81 26.42 26.64 2,090 +0.19(+0.71%)
Sep 02, 2016 26.91 26.45 26.45 26.45 9,864 -0.96(-3.52%)
Sep 01, 2016 27.21 27.54 27.11 27.42 7,627 +0.18(+0.65%)
Aug 31, 2016 27.00 27.56 27.00 27.24 7,400 +0.24(+0.91%)
Aug 30, 2016 26.89 26.99 26.83 26.99 1,392 +0.05(+0.18%)
Aug 29, 2016 27.35 27.35 26.75 26.94 3,853 -0.56(-2.04%)
Aug 26, 2016 27.21 27.75 26.77 27.50 1,749 +0.14(+0.52%)
Aug 25, 2016 27.72 27.72 27.24 27.36 1,530 -0.14(-0.49%)
Aug 24, 2016 27.09 27.50 27.09 27.50 4,767 +0.54(+2.02%)
Aug 23, 2016 26.82 26.95 26.73 26.95 4,808 -0.43(-1.58%)
Aug 22, 2016 27.60 27.61 27.39 27.39 1,639 -0.06(-0.21%)
Aug 19, 2016 27.70 27.72 27.45 27.45 4,680 -0.06(-0.21%)
Aug 18, 2016 28.07 28.07 27.50 27.50 4,341 -0.59(-2.10%)
Aug 17, 2016 28.07 28.47 28.06 28.09 26,001 +0.16(+0.56%)
Aug 16, 2016 27.63 27.95 27.48 27.94 14,496 +0.84(+3.08%)
Aug 15, 2016 27.53 27.53 27.00 27.10 8,631 -0.65(-2.34%)
Aug 12, 2016 27.76 27.88 27.52 27.75 10,040 +0.13(+0.46%)
Aug 11, 2016 27.55 27.85 27.52 27.62 5,712 -0.20(-0.71%)
Aug 10, 2016 27.46 27.91 27.46 27.82 6,457 +0.29(+1.04%)
Aug 09, 2016 27.45 27.62 27.36 27.53 19,433 +0.01(+0.02%)
Aug 08, 2016 27.46 27.53 27.21 27.53 9,195 +0.01(+0.05%)
Aug 05, 2016 28.01 28.01 27.41 27.51 9,532 -0.88(-3.12%)
Aug 04, 2016 28.12 28.41 28.03 28.40 35,689 -0.01(-0.03%)
Aug 03, 2016 28.95 29.10 28.41 28.41 4,630 -0.55(-1.90%)
Aug 02, 2016 28.08 29.17 28.00 28.96 17,555 +0.89(+3.15%)
Aug 01, 2016 27.79 28.08 27.62 28.08 6,869 +0.33(+1.21%)
Jul 29, 2016 27.97 28.37 27.53 27.74 9,420 -0.27(-0.95%)
Jul 28, 2016 28.47 28.47 27.91 28.01 2,903 -0.30(-1.04%)
Jul 27, 2016 27.85 28.62 27.85 28.30 15,490 +0.32(+1.16%)
Jul 26, 2016 28.52 28.52 27.98 27.98 4,498 -0.47(-1.64%)
Jul 25, 2016 28.35 28.52 28.35 28.44 4,565 +0.37(+1.31%)
Jul 22, 2016 28.76 28.83 28.08 28.08 7,711 -0.75(-2.59%)
Jul 21, 2016 28.17 28.87 28.17 28.82 13,451 +0.52(+1.84%)
Jul 20, 2016 28.64 28.81 28.21 28.30 12,688 -0.50(-1.72%)
Jul 19, 2016 28.83 28.87 28.72 28.80 4,144 +0.27(+0.94%)
Jul 18, 2016 28.73 28.77 28.53 28.53 8,448 -0.12(-0.41%)
Jul 15, 2016 28.33 28.76 28.33 28.65 10,746 -0.02(-0.07%)
Jul 14, 2016 28.22 28.67 28.22 28.67 40,609 -0.21(-0.72%)
Jul 13, 2016 28.39 29.08 28.39 28.87 10,352 +0.21(+0.73%)
Jul 12, 2016 28.92 29.00 28.54 28.67 13,559 -0.88(-2.96%)
Jul 11, 2016 29.80 29.80 29.40 29.54 5,847 -0.53(-1.77%)
Jul 08, 2016 30.88 31.85 29.97 30.07 20,250 -1.78(-5.59%)
Jul 07, 2016 31.35 32.22 31.27 31.85 7,676 -0.17(-0.52%)
Jul 06, 2016 32.86 33.07 32.01 32.02 10,017 -0.53(-1.63%)
Jul 05, 2016 31.90 32.94 31.75 32.55 9,361 +1.15(+3.66%)
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.