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 29, 2017 15.99 15.99 15.86 15.90 3,360 -0.12(-0.73%)
Sep 28, 2017 16.13 16.29 16.02 16.02 1,819 -0.08(-0.49%)
Sep 27, 2017 16.42 16.61 16.03 16.10 15,272 -0.50(-3.02%)
Sep 26, 2017 16.53 16.60 16.51 16.60 9,049 -0.07(-0.41%)
Sep 25, 2017 16.75 16.78 16.67 16.67 2,292 -0.11(-0.64%)
Sep 22, 2017 16.76 16.78 16.73 16.78 1,735 -0.03(-0.18%)
Sep 21, 2017 16.85 16.86 16.81 16.81 3,358 +0.06(+0.38%)
Sep 20, 2017 16.80 16.87 16.74 16.74 2,931 -0.18(-1.08%)
Sep 19, 2017 16.85 16.92 16.85 16.92 1,650 +0.02(+0.12%)
Sep 18, 2017 16.98 16.98 16.84 16.90 11,786 -0.30(-1.77%)
Sep 15, 2017 17.35 17.35 17.21 17.21 1,369 -0.14(-0.79%)
Sep 14, 2017 17.41 17.48 17.24 17.35 6,535 +0.05(+0.28%)
Sep 13, 2017 17.33 17.33 17.29 17.30 783 +0.05(+0.29%)
Sep 12, 2017 17.47 17.47 17.25 17.25 15,549 -0.38(-2.18%)
Sep 11, 2017 17.88 17.88 17.59 17.63 4,553 -0.65(-3.55%)
Sep 08, 2017 18.58 18.58 18.19 18.28 3,634 -0.21(-1.15%)
Sep 07, 2017 18.23 18.59 18.23 18.49 13,533 +0.29(+1.60%)
Sep 06, 2017 18.25 18.33 18.12 18.20 6,106 -0.00(-0.01%)
Sep 05, 2017 17.71 18.49 17.60 18.20 9,873 +0.53(+3.01%)
Sep 01, 2017 17.83 17.83 17.61 17.67 4,403 -0.25(-1.37%)
Aug 31, 2017 18.20 18.21 17.91 17.92 5,607 -0.38(-2.10%)
Aug 30, 2017 18.58 18.61 18.30 18.30 11,321 -0.35(-1.90%)
Aug 29, 2017 19.05 19.05 18.65 18.65 9,348 -0.01(-0.05%)
Aug 28, 2017 18.55 18.82 18.55 18.66 3,447 +0.11(+0.58%)
Aug 25, 2017 18.54 18.71 18.48 18.56 3,172 -0.29(-1.56%)
Aug 24, 2017 18.82 18.85 18.68 18.85 7,906 +0.03(+0.16%)
Aug 23, 2017 18.83 18.83 18.72 18.82 5,544 +0.18(+0.95%)
Aug 22, 2017 19.11 19.11 18.64 18.64 8,276 -0.53(-2.77%)
Aug 21, 2017 19.21 19.38 19.18 19.18 10,042 -0.00(-0.01%)
Aug 18, 2017 19.34 19.41 18.93 19.18 12,179 +0.12(+0.62%)
Aug 17, 2017 18.27 19.09 18.16 19.06 23,101 +0.98(+5.45%)
Aug 16, 2017 18.13 18.13 17.95 18.07 9,785 -0.19(-1.02%)
Aug 15, 2017 17.86 18.30 17.86 18.26 7,360 +0.32(+1.81%)
Aug 14, 2017 18.23 18.30 17.91 17.94 10,752 -0.66(-3.54%)
Aug 11, 2017 18.79 18.80 18.60 18.60 10,547 -0.07(-0.37%)
Aug 10, 2017 18.13 18.68 18.11 18.66 29,390 +0.82(+4.57%)
Aug 09, 2017 17.82 18.06 17.76 17.85 27,837 +0.28(+1.60%)
Aug 08, 2017 17.39 17.60 17.21 17.57 8,701 +0.22(+1.27%)
Aug 07, 2017 17.31 17.51 17.28 17.35 8,266 -0.08(-0.45%)
Aug 04, 2017 17.44 17.52 17.39 17.43 10,048 -0.18(-1.01%)
Aug 03, 2017 17.33 17.61 17.33 17.60 8,420 +0.23(+1.30%)
Aug 02, 2017 17.14 17.54 17.14 17.38 7,616 +0.32(+1.90%)
Aug 01, 2017 16.96 17.13 16.96 17.05 7,975 -0.12(-0.69%)
Jul 31, 2017 17.19 17.31 17.11 17.17 7,999 +0.14(+0.81%)
Jul 28, 2017 17.08 17.22 16.98 17.03 23,102 +0.17(+1.02%)
Jul 27, 2017 16.81 17.13 16.69 16.86 26,463 +0.19(+1.15%)
Jul 26, 2017 16.24 16.73 16.24 16.67 8,053 +0.44(+2.73%)
Jul 25, 2017 16.40 16.43 16.23 16.23 4,154 -0.46(-2.77%)
Jul 24, 2017 16.94 16.94 16.67 16.69 8,465 -0.08(-0.47%)
Jul 21, 2017 16.79 16.97 16.76 16.77 11,135 +0.10(+0.59%)
Jul 20, 2017 16.67 16.68 16.59 16.67 3,494 +0.00(+0.00%)
Jul 19, 2017 16.86 16.91 16.60 16.67 6,291 -0.46(-2.66%)
Jul 18, 2017 17.17 17.20 17.06 17.12 5,660 +0.15(+0.88%)
Jul 17, 2017 17.16 17.16 16.93 16.97 6,581 +0.09(+0.52%)
Jul 14, 2017 17.06 17.06 16.88 16.88 2,814 -0.45(-2.61%)
Jul 13, 2017 17.50 17.51 17.34 17.34 1,257 +0.08(+0.46%)
Jul 12, 2017 17.39 17.39 17.06 17.26 6,188 -0.36(-2.06%)
Jul 11, 2017 17.68 17.69 17.62 17.62 1,077 -0.06(-0.33%)
Jul 10, 2017 17.84 17.84 17.66 17.68 6,828 -0.28(-1.53%)
Jul 07, 2017 18.06 18.06 17.89 17.96 3,682 -0.02(-0.11%)
Jul 06, 2017 17.79 17.98 17.71 17.98 2,969 +0.55(+3.16%)
Jul 05, 2017 17.48 17.65 17.43 17.43 5,753 +0.15(+0.85%)
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.