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, 2016 22.88 23.11 22.78 23.11 1,311 +0.01(+0.06%)
Nov 29, 2016 23.21 23.22 22.80 23.10 4,691 -0.00(-0.01%)
Nov 28, 2016 23.11 23.20 22.76 23.10 49,618 +0.41(+1.82%)
Nov 25, 2016 22.88 22.88 22.68 22.69 28,643 -0.24(-1.03%)
Nov 23, 2016 22.92 22.92 22.92 0 -0.27(-1.14%)
Nov 22, 2016 23.45 23.62 23.19 23.19 3,248 -0.50(-2.12%)
Nov 21, 2016 24.04 24.04 23.60 23.69 17,527 -0.51(-2.11%)
Nov 18, 2016 24.17 24.30 24.03 24.20 34,791 +0.02(+0.08%)
Nov 17, 2016 24.58 24.58 24.17 24.18 27,347 -0.51(-2.07%)
Nov 16, 2016 24.83 24.97 24.69 24.69 14,273 +0.05(+0.20%)
Nov 15, 2016 25.08 25.29 24.62 24.64 16,681 -0.34(-1.38%)
Nov 14, 2016 25.95 25.95 24.99 24.99 29,545 -1.36(-5.15%)
Nov 11, 2016 27.38 27.38 26.34 26.34 10,930 -0.74(-2.74%)
Nov 10, 2016 27.05 27.63 26.55 27.09 6,724 -0.43(-1.56%)
Nov 09, 2016 30.01 30.09 27.31 27.51 43,318 -1.68(-5.76%)
Nov 08, 2016 29.60 29.67 28.86 29.20 9,434 -0.19(-0.64%)
Nov 07, 2016 29.79 30.01 29.32 29.38 22,064 -1.94(-6.19%)
Nov 04, 2016 31.53 31.53 30.58 31.32 19,029 -0.23(-0.72%)
Nov 03, 2016 31.28 31.55 30.97 31.55 21,829 +0.26(+0.82%)
Nov 02, 2016 30.66 31.35 30.56 31.29 20,253 +0.80(+2.61%)
Nov 01, 2016 29.72 30.95 29.72 30.49 7,035 +1.12(+3.81%)
Oct 31, 2016 29.63 30.07 29.37 29.37 4,587 -0.75(-2.48%)
Oct 28, 2016 29.80 30.21 29.43 30.12 4,949 +0.04(+0.13%)
Oct 27, 2016 29.35 30.28 29.35 30.08 13,876 +0.77(+2.62%)
Oct 26, 2016 29.35 29.35 29.04 29.31 11,743 +0.45(+1.57%)
Oct 25, 2016 28.43 28.86 28.41 28.86 6,256 +0.93(+3.35%)
Oct 24, 2016 28.05 28.05 27.93 27.93 629 -0.70(-2.44%)
Oct 21, 2016 29.24 29.30 28.63 28.63 1,679 +0.09(+0.31%)
Oct 20, 2016 28.32 28.90 28.32 28.54 3,900 +0.51(+1.82%)
Oct 19, 2016 28.50 28.54 28.03 28.03 1,884 -0.59(-2.06%)
Oct 18, 2016 28.64 28.64 28.31 28.62 10,861 -0.48(-1.66%)
Oct 17, 2016 28.97 29.10 28.88 29.10 1,362 +0.05(+0.17%)
Oct 14, 2016 28.45 29.05 28.32 29.05 4,471 +0.04(+0.14%)
Oct 13, 2016 29.54 29.80 28.90 29.01 13,134 +0.36(+1.27%)
Oct 12, 2016 28.96 28.96 28.43 28.65 16,344 -0.36(-1.25%)
Oct 11, 2016 28.02 29.33 28.02 29.01 20,812 +1.32(+4.76%)
Oct 10, 2016 27.87 27.87 27.20 27.69 13,937 -0.67(-2.36%)
Oct 07, 2016 27.53 28.65 27.53 28.36 8,370 +0.64(+2.31%)
Oct 06, 2016 28.14 28.32 27.72 27.72 15,202 -0.19(-0.67%)
Oct 05, 2016 28.05 28.05 27.59 27.91 12,998 -0.96(-3.34%)
Oct 04, 2016 27.82 28.87 27.75 28.87 40,965 +0.89(+3.20%)
Oct 03, 2016 27.55 27.98 27.50 27.98 4,344 +0.89(+3.27%)
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%)
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.