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 (%)
Feb 28, 2018 13.11 13.62 13.04 13.61 8,201 +0.46(+3.52%)
Feb 27, 2018 12.63 13.15 12.60 13.15 12,408 +0.46(+3.64%)
Feb 26, 2018 12.77 13.01 12.65 12.69 12,368 -0.20(-1.53%)
Feb 23, 2018 13.17 13.27 12.88 12.88 9,764 -0.50(-3.75%)
Feb 22, 2018 13.38 13.38 31,714 +0.12(+0.87%)
Feb 21, 2018 13.14 13.28 12.76 13.27 16,642 +0.04(+0.32%)
Feb 20, 2018 13.07 13.32 12.95 13.23 13,336 +0.25(+1.89%)
Feb 16, 2018 12.98 12.98 12.98 0 -0.03(-0.23%)
Feb 15, 2018 13.20 13.57 13.01 13.01 25,652 -0.43(-3.22%)
Feb 14, 2018 14.41 14.45 13.42 13.44 23,768 -0.83(-5.79%)
Feb 13, 2018 14.58 14.67 14.21 14.27 20,756 -0.09(-0.62%)
Feb 12, 2018 14.64 15.00 14.17 14.36 41,460 -0.22(-1.48%)
Feb 09, 2018 14.93 16.07 14.52 14.57 92,136 -0.72(-4.69%)
Feb 08, 2018 13.91 15.31 13.91 15.29 39,673 +1.42(+10.21%)
Feb 07, 2018 13.95 13.95 13.95 13.88 45,709 -0.07(-0.49%)
Feb 06, 2018 15.19 15.56 13.79 13.94 112,509 +0.28(+2.06%)
Feb 05, 2018 13.28 14.25 12.99 13.66 173,791 +0.78(+6.05%)
Feb 02, 2018 12.29 12.88 12.29 12.88 14,706 +0.75(+6.16%)
Feb 01, 2018 12.30 12.31 12.07 12.13 6,343 -0.02(-0.16%)
Jan 31, 2018 12.03 12.31 11.86 12.15 14,360 +0.02(+0.16%)
Jan 30, 2018 12.05 12.19 11.98 12.13 24,427 +0.39(+3.32%)
Jan 29, 2018 11.57 11.75 11.56 11.74 8,803 +0.26(+2.26%)
Jan 26, 2018 11.66 11.66 11.49 11.49 13,671 -0.13(-1.10%)
Jan 25, 2018 11.56 11.76 11.56 11.61 6,865 +0.03(+0.25%)
Jan 24, 2018 11.36 11.68 11.36 11.58 4,831 +0.07(+0.60%)
Jan 23, 2018 11.65 11.65 11.52 11.52 5,009 -0.07(-0.59%)
Jan 22, 2018 11.74 11.74 11.58 11.58 4,797 -0.22(-1.84%)
Jan 19, 2018 11.89 11.91 11.80 11.80 4,128 -0.24(-1.97%)
Jan 18, 2018 12.14 12.16 12.04 12.04 6,303 +0.03(+0.25%)
Jan 17, 2018 12.09 12.17 11.96 12.01 6,421 -0.28(-2.24%)
Jan 16, 2018 11.92 12.29 11.80 12.28 14,449 +0.25(+2.06%)
Jan 12, 2018 12.03 12.03 12.03 0 -0.06(-0.50%)
Jan 11, 2018 12.34 12.34 12.10 12.10 4,355 -0.53(-4.21%)
Jan 10, 2018 12.59 12.66 12.53 12.63 8,605 +0.32(+2.60%)
Jan 09, 2018 12.34 12.34 12.31 12.31 697 -0.06(-0.52%)
Jan 08, 2018 12.64 12.64 12.37 12.37 1,349 -0.19(-1.49%)
Jan 05, 2018 12.67 12.71 12.55 12.56 3,813 -0.15(-1.16%)
Jan 04, 2018 12.59 12.71 12.59 12.71 4,240 -0.11(-0.84%)
Jan 03, 2018 12.95 12.95 12.78 12.81 6,773 -0.12(-0.91%)
Jan 02, 2018 13.09 13.21 12.93 12.93 11,519 -0.30(-2.30%)
Dec 29, 2017 13.24 13.24 13.24 0 +0.16(+1.20%)
Dec 28, 2017 13.13 13.25 13.08 13.08 9,980 -0.12(-0.89%)
Dec 27, 2017 13.19 13.24 13.13 13.20 16,515 +0.03(+0.22%)
Dec 26, 2017 13.23 13.24 13.15 13.17 6,027 -0.11(-0.86%)
Dec 22, 2017 13.28 13.29 13.28 13.28 723 +0.13(+1.02%)
Dec 21, 2017 13.28 13.28 13.14 13.15 7,054 -0.13(-0.96%)
Dec 20, 2017 13.23 13.42 13.23 13.28 10,116 -0.12(-0.88%)
Dec 19, 2017 13.21 13.39 13.21 13.39 3,323 +0.14(+1.04%)
Dec 18, 2017 13.30 13.30 13.15 13.26 6,298 -0.40(-2.95%)
Dec 15, 2017 13.83 13.87 13.38 13.66 17,828 -0.39(-2.80%)
Dec 14, 2017 13.62 14.05 13.60 14.05 78,676 +0.37(+2.73%)
Dec 13, 2017 13.69 13.70 13.54 13.68 6,745 +0.10(+0.72%)
Dec 12, 2017 13.57 13.62 13.57 13.58 4,844 -0.04(-0.32%)
Dec 11, 2017 13.51 13.62 13.51 13.62 21,390 +0.09(+0.69%)
Dec 08, 2017 13.56 13.67 13.44 13.53 10,100 -0.17(-1.22%)
Dec 07, 2017 13.97 13.97 13.61 13.70 10,030 -0.28(-1.97%)
Dec 06, 2017 13.87 13.98 13.80 13.97 8,183 +0.21(+1.50%)
Dec 05, 2017 13.49 13.81 13.40 13.77 15,025 +0.29(+2.12%)
Dec 04, 2017 13.15 13.50 13.15 13.48 14,552 +0.01(+0.07%)
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.