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 (%)
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%)
Jul 03, 2017 17.50 17.50 17.21 17.28 1,904 -0.37(-2.12%)
Jun 30, 2017 17.57 17.68 17.44 17.65 6,471 -0.10(-0.56%)
Jun 29, 2017 17.44 18.07 17.41 17.75 14,514 +0.43(+2.48%)
Jun 28, 2017 17.32 17.32 17.27 17.32 1,976 -0.71(-3.96%)
Jun 27, 2017 17.75 18.03 17.58 18.03 1,437 +0.55(+3.15%)
Jun 26, 2017 17.60 17.64 17.44 17.48 19,637 -0.27(-1.50%)
Jun 23, 2017 17.68 17.81 17.64 17.75 6,288 -0.25(-1.37%)
Jun 22, 2017 18.13 18.14 17.91 18.00 7,477 -0.10(-0.54%)
Jun 21, 2017 17.76 18.09 17.62 18.09 8,563 +0.34(+1.92%)
Jun 20, 2017 17.62 17.75 17.58 17.75 1,346 +0.61(+3.58%)
Jun 19, 2017 17.26 17.35 17.14 17.14 5,371 -0.38(-2.19%)
Jun 16, 2017 17.69 17.79 17.52 17.52 2,800 +0.05(+0.29%)
Jun 15, 2017 17.80 17.80 17.46 17.47 7,127 +0.17(+0.96%)
Jun 14, 2017 16.96 17.44 16.96 17.31 8,145 +0.25(+1.44%)
Jun 13, 2017 17.26 17.30 17.05 17.06 16,669 -0.32(-1.87%)
Jun 12, 2017 17.41 17.51 17.39 17.39 2,411 -0.09(-0.51%)
Jun 09, 2017 17.59 17.68 17.13 17.47 6,551 -0.07(-0.39%)
Jun 08, 2017 17.92 17.92 17.50 17.54 10,945 -0.62(-3.42%)
Jun 07, 2017 17.94 18.17 17.94 18.17 7,213 +0.06(+0.34%)
Jun 06, 2017 18.03 18.15 17.92 18.10 1,222 +0.29(+1.66%)
Jun 05, 2017 17.72 17.81 17.62 17.81 15,769 +0.23(+1.29%)
Jun 02, 2017 17.55 17.74 17.48 17.58 17,750 -0.16(-0.89%)
Jun 01, 2017 18.32 18.32 17.74 17.74 2,865 -0.82(-4.40%)
May 31, 2017 18.51 19.13 18.51 18.56 8,699 -0.10(-0.53%)
May 30, 2017 18.67 18.75 18.58 18.65 3,893 +0.24(+1.28%)
May 26, 2017 18.42 18.50 18.37 18.42 14,814 +0.10(+0.54%)
May 25, 2017 18.04 18.35 18.04 18.32 3,414 -0.19(-1.01%)
May 24, 2017 18.37 18.55 18.37 18.51 4,301 -0.06(-0.32%)
May 23, 2017 18.62 18.77 18.44 18.57 11,299 -0.05(-0.26%)
May 22, 2017 18.81 18.81 18.62 18.62 19,330 -0.17(-0.90%)
May 19, 2017 19.33 19.37 18.76 18.78 4,067 -0.63(-3.24%)
May 18, 2017 19.75 19.90 19.41 19.41 10,618 -0.17(-0.84%)
May 17, 2017 19.12 19.58 18.91 19.58 38,256 +1.13(+6.13%)
May 16, 2017 18.41 18.73 18.41 18.45 8,893 -0.07(-0.35%)
May 15, 2017 18.65 18.65 18.24 18.51 5,240 -0.33(-1.76%)
May 12, 2017 18.84 18.84 18.75 18.84 1,885 +0.33(+1.77%)
May 11, 2017 18.36 18.78 18.36 18.52 2,691 +0.31(+1.73%)
May 10, 2017 18.63 18.63 18.20 18.20 589 -0.35(-1.91%)
May 09, 2017 18.39 18.61 18.37 18.56 3,531 +0.16(+0.85%)
May 08, 2017 18.32 18.48 18.32 18.40 5,539 +0.21(+1.14%)
May 05, 2017 18.49 18.60 18.19 18.19 5,340 -0.43(-2.32%)
May 04, 2017 18.58 18.98 18.58 18.62 7,562 -0.03(-0.16%)
May 03, 2017 18.48 18.78 18.48 18.65 3,895 +0.28(+1.50%)
May 02, 2017 18.20 18.44 18.20 18.38 9,471 +0.15(+0.81%)
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.