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 (%)
Jan 31, 2019 12.88 12.99 12.70 12.71 4,995 -0.22(-1.71%)
Jan 30, 2019 12.96 13.34 12.84 12.93 13,016 -0.20(-1.50%)
Jan 29, 2019 13.15 13.21 13.03 13.13 5,229 -0.05(-0.34%)
Jan 28, 2019 13.45 13.46 13.13 13.18 3,869 +0.10(+0.76%)
Jan 25, 2019 13.21 13.21 12.99 13.08 30,823 -0.41(-3.08%)
Jan 24, 2019 13.74 13.74 13.41 13.49 4,773 -0.32(-2.31%)
Jan 23, 2019 13.46 14.09 13.41 13.81 13,045 +0.00(+0.00%)
Jan 22, 2019 13.42 13.91 13.33 13.81 9,542 +0.72(+5.53%)
Jan 18, 2019 13.39 13.55 13.01 13.09 9,835 -0.63(-4.60%)
Jan 17, 2019 13.98 13.98 13.51 13.72 4,254 -0.34(-2.42%)
Jan 16, 2019 13.96 14.22 13.96 14.06 5,760 -0.29(-2.05%)
Jan 15, 2019 14.60 14.60 14.32 14.35 2,934 -0.27(-1.83%)
Jan 14, 2019 14.78 14.78 14.42 14.62 5,903 +0.27(+1.89%)
Jan 11, 2019 14.61 14.70 14.34 14.35 3,954 -0.06(-0.39%)
Jan 10, 2019 14.92 15.05 14.41 14.41 7,478 -0.38(-2.54%)
Jan 09, 2019 14.94 15.11 14.62 14.78 12,609 -0.39(-2.54%)
Jan 08, 2019 15.50 15.81 15.17 15.17 15,574 -0.77(-4.84%)
Jan 07, 2019 16.54 16.54 15.62 15.94 21,065 -0.54(-3.28%)
Jan 04, 2019 17.65 17.65 16.48 16.48 14,803 -1.76(-9.63%)
Jan 03, 2019 17.78 18.44 17.44 18.24 8,231 +0.80(+4.58%)
Jan 02, 2019 18.05 18.27 17.32 17.44 16,504 +0.11(+0.63%)
Dec 31, 2018 17.47 18.02 17.33 17.33 10,849 -0.45(-2.55%)
Dec 28, 2018 17.61 18.09 17.16 17.78 41,875 +0.03(+0.17%)
Dec 27, 2018 18.75 19.59 17.75 17.75 41,312 -0.37(-2.07%)
Dec 26, 2018 20.71 20.99 18.10 18.13 51,796 -2.74(-13.12%)
Dec 24, 2018 19.83 20.86 19.59 20.86 73,022 +1.52(+7.84%)
Dec 21, 2018 18.19 19.44 17.58 19.35 60,733 +1.11(+6.10%)
Dec 20, 2018 17.86 18.74 17.54 18.24 50,438 +0.72(+4.10%)
Dec 19, 2018 16.76 17.77 16.30 17.52 18,021 +0.90(+5.40%)
Dec 18, 2018 16.24 16.78 15.98 16.62 62,695 -0.09(-0.54%)
Dec 17, 2018 15.75 16.94 15.75 16.71 41,241 +1.06(+6.80%)
Dec 14, 2018 15.36 15.82 15.08 15.65 15,843 +0.65(+4.36%)
Dec 13, 2018 14.39 14.99 14.39 14.99 5,189 +0.41(+2.81%)
Dec 12, 2018 14.42 14.58 14.10 14.58 3,880 -0.30(-2.04%)
Dec 11, 2018 14.23 14.89 14.07 14.89 2,364 +0.13(+0.91%)
Dec 10, 2018 14.45 15.39 14.45 14.75 40,149 +0.33(+2.27%)
Dec 07, 2018 13.64 14.67 13.49 14.42 33,413 +0.82(+6.01%)
Dec 06, 2018 14.11 14.65 13.61 13.61 37,429 +0.15(+1.10%)
Dec 04, 2018 12.48 13.46 12.48 13.46 19,195 +1.35(+11.14%)
Dec 03, 2018 11.96 12.50 11.96 12.11 6,951 -0.35(-2.84%)
Nov 30, 2018 12.66 12.70 12.43 12.47 8,429 -0.04(-0.31%)
Nov 29, 2018 12.60 12.83 12.50 12.50 2,592 -0.18(-1.44%)
Nov 28, 2018 13.33 13.40 12.69 12.69 5,824 -0.69(-5.17%)
Nov 27, 2018 13.33 13.38 13.25 13.38 3,526 +0.24(+1.84%)
Nov 26, 2018 13.27 13.27 13.05 13.14 6,878 -0.53(-3.88%)
Nov 23, 2018 13.93 13.93 13.43 13.67 3,554 +0.11(+0.80%)
Nov 21, 2018 13.56 13.56 13.56 0 -0.47(-3.32%)
Nov 20, 2018 13.93 14.16 13.66 14.02 11,522 +0.75(+5.66%)
Nov 19, 2018 12.94 13.27 12.80 13.27 3,629 +0.52(+4.09%)
Nov 16, 2018 13.01 13.08 12.75 12.75 7,413 -0.21(-1.60%)
Nov 15, 2018 13.62 13.71 12.87 12.96 14,437 -0.23(-1.72%)
Nov 14, 2018 12.81 13.56 12.72 13.18 8,776 +0.11(+0.83%)
Nov 13, 2018 13.09 13.20 12.77 13.08 16,265 -0.02(-0.15%)
Nov 12, 2018 12.59 13.11 12.57 13.10 24,380 +0.65(+5.22%)
Nov 09, 2018 12.38 12.72 12.38 12.45 5,687 +0.26(+2.10%)
Nov 08, 2018 12.06 12.19 11.98 12.19 4,009 +0.13(+1.06%)
Nov 07, 2018 12.43 12.50 12.04 12.06 9,209 -0.51(-4.07%)
Nov 06, 2018 12.89 12.89 12.57 12.57 4,841 -0.23(-1.77%)
Nov 05, 2018 12.98 13.02 12.71 12.80 5,639 -0.14(-1.10%)
Nov 02, 2018 12.80 13.15 12.69 12.94 8,937 -0.07(-0.52%)
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.