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 (%)
Jun 30, 2016 33.40 33.51 31.62 31.62 69,964 -1.99(-5.91%)
Jun 29, 2016 34.29 34.36 33.49 33.60 28,764 -1.87(-5.27%)
Jun 28, 2016 35.30 36.58 35.30 35.47 48,333 -2.18(-5.80%)
Jun 27, 2016 36.13 38.00 35.92 37.65 28,595 +3.09(+8.93%)
Jun 24, 2016 35.22 35.22 33.23 34.57 35,898 +3.45(+11.07%)
Jun 23, 2016 32.14 32.14 31.12 31.12 28,402 -1.23(-3.81%)
Jun 22, 2016 32.30 32.50 32.15 32.35 2,392 -0.01(-0.03%)
Jun 21, 2016 32.41 32.79 32.28 32.36 3,160 -0.18(-0.54%)
Jun 20, 2016 32.13 32.54 31.89 32.54 22,562 -0.98(-2.93%)
Jun 17, 2016 33.71 33.99 33.50 33.52 9,913 -0.10(-0.29%)
Jun 16, 2016 34.08 34.74 33.57 33.62 59,632 +0.06(+0.18%)
Jun 15, 2016 33.32 33.58 32.96 33.56 18,355 -0.11(-0.32%)
Jun 14, 2016 33.69 34.12 33.34 33.67 11,063 +0.25(+0.74%)
Jun 13, 2016 32.69 33.42 32.24 33.42 10,808 +1.08(+3.34%)
Jun 10, 2016 32.06 32.51 31.84 32.34 19,188 +1.17(+3.75%)
Jun 09, 2016 31.19 31.38 31.14 31.17 7,110 +0.39(+1.28%)
Jun 08, 2016 30.98 31.07 30.70 30.78 7,130 -0.34(-1.11%)
Jun 07, 2016 31.41 31.56 31.12 31.12 17,250 -0.25(-0.78%)
Jun 06, 2016 32.06 32.06 31.37 31.37 9,218 -0.90(-2.80%)
Jun 03, 2016 32.22 32.92 32.22 32.27 20,310 +0.31(+0.98%)
Jun 02, 2016 32.77 32.77 31.96 31.96 11,085 -0.56(-1.72%)
Jun 01, 2016 33.46 33.50 32.45 32.52 11,517 -0.28(-0.84%)
May 31, 2016 32.75 33.14 32.52 32.80 10,481 -0.13(-0.39%)
May 27, 2016 33.43 32.92 32.92 32.92 6,406 -0.74(-2.19%)
May 26, 2016 33.53 33.86 33.41 33.66 8,497 -0.04(-0.12%)
May 25, 2016 33.93 33.95 33.64 33.70 46,476 -0.68(-1.97%)
May 24, 2016 35.67 35.67 34.36 34.38 41,260 -1.89(-5.21%)
May 23, 2016 35.98 36.42 35.98 36.27 9,719 +0.23(+0.63%)
May 20, 2016 37.22 37.22 36.01 36.04 11,469 -1.82(-4.82%)
May 19, 2016 37.98 38.39 37.26 37.86 37,275 +0.57(+1.52%)
May 18, 2016 37.41 37.76 36.14 37.30 12,574 +0.30(+0.80%)
May 17, 2016 36.10 37.37 35.94 37.00 18,279 +1.19(+3.32%)
May 16, 2016 36.64 36.64 35.50 35.81 10,110 -0.80(-2.18%)
May 13, 2016 36.23 37.10 36.23 36.61 59,065 +0.60(+1.67%)
May 12, 2016 35.49 36.42 35.44 36.01 9,248 +0.24(+0.66%)
May 11, 2016 35.20 35.84 35.20 35.77 6,101 +0.93(+2.68%)
May 10, 2016 35.77 35.77 34.84 34.84 5,953 -1.06(-2.96%)
May 09, 2016 36.29 36.43 35.90 35.90 6,086 -0.26(-0.71%)
May 06, 2016 37.04 37.04 36.14 36.16 6,769 -0.48(-1.31%)
May 05, 2016 36.21 36.70 36.20 36.64 14,941 +0.13(+0.35%)
May 04, 2016 36.68 36.68 35.95 36.51 7,216 +0.46(+1.28%)
May 03, 2016 35.72 36.39 35.70 36.05 6,038 +1.41(+4.06%)
May 02, 2016 35.63 35.63 34.64 34.64 4,042 -0.92(-2.58%)
Apr 29, 2016 35.51 36.19 35.34 35.56 17,333 +0.58(+1.66%)
Apr 28, 2016 34.45 35.07 33.86 34.98 6,555 +1.03(+3.05%)
Apr 27, 2016 33.96 34.45 33.91 33.94 1,649 -0.25(-0.73%)
Apr 26, 2016 34.84 34.85 34.18 34.19 3,817 -1.07(-3.04%)
Apr 25, 2016 34.92 35.40 34.92 35.26 4,713 +0.51(+1.47%)
Apr 22, 2016 35.12 35.19 34.51 34.75 7,858 -0.65(-1.83%)
Apr 21, 2016 34.51 35.47 34.45 35.40 9,441 +0.88(+2.53%)
Apr 20, 2016 34.42 34.97 34.05 34.53 15,417 -0.15(-0.43%)
Apr 19, 2016 34.71 35.03 34.23 34.67 4,431 -0.39(-1.10%)
Apr 18, 2016 36.02 36.02 35.06 35.06 22,910 -0.40(-1.13%)
Apr 15, 2016 36.16 36.16 35.46 35.46 7,858 -0.32(-0.91%)
Apr 14, 2016 35.59 35.84 35.45 35.78 3,217 +0.21(+0.58%)
Apr 13, 2016 36.95 36.95 35.50 35.58 24,806 -2.15(-5.71%)
Apr 12, 2016 38.44 38.50 37.29 37.73 61,918 -0.31(-0.82%)
Apr 11, 2016 37.28 38.04 37.28 38.04 3,148 -0.44(-1.13%)
Apr 08, 2016 38.55 38.77 37.74 38.48 12,193 -0.79(-2.00%)
Apr 07, 2016 38.63 39.77 38.34 39.27 10,747 +1.36(+3.58%)
Apr 06, 2016 38.81 39.01 37.91 37.91 7,538 -1.04(-2.68%)
Apr 05, 2016 38.77 39.07 38.37 38.95 9,817 +1.17(+3.10%)
Apr 04, 2016 36.99 37.82 36.91 37.78 3,498 +1.08(+2.95%)
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.