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 30, 2019 50.90 51.18 50.19 50.50 3,122 -1.08(-2.09%)
Sep 27, 2019 50.15 52.12 50.15 51.57 3,507 +1.19(+2.36%)
Sep 26, 2019 50.46 50.93 50.29 50.39 2,184 +0.77(+1.55%)
Sep 25, 2019 49.69 49.69 49.38 49.62 1,483 -1.74(-3.39%)
Sep 24, 2019 49.91 51.49 49.91 51.35 3,113 +1.75(+3.52%)
Sep 23, 2019 49.78 49.78 49.31 49.61 2,123 -0.20(-0.40%)
Sep 20, 2019 49.26 49.87 49.12 49.81 706 +0.37(+0.75%)
Sep 19, 2019 48.75 49.49 48.75 49.44 856 +0.32(+0.65%)
Sep 18, 2019 49.33 50.12 49.12 49.12 3,404 +0.34(+0.69%)
Sep 17, 2019 49.19 49.19 48.79 48.79 1,709 +0.55(+1.14%)
Sep 16, 2019 48.27 48.38 47.87 48.24 3,208 -0.17(-0.36%)
Sep 13, 2019 48.08 48.42 47.77 48.41 5,857 -0.12(-0.24%)
Sep 12, 2019 48.23 49.28 48.02 48.53 8,072 +0.14(+0.29%)
Sep 11, 2019 50.03 50.06 48.39 48.39 5,669 -2.11(-4.18%)
Sep 10, 2019 52.02 52.02 50.50 50.50 3,189 -0.97(-1.89%)
Sep 09, 2019 51.64 51.64 51.47 51.47 2,764 -1.22(-2.32%)
Sep 06, 2019 52.70 52.70 52.70 52.70 403 +0.18(+0.33%)
Sep 05, 2019 53.21 53.21 52.03 52.52 7,214 -2.83(-5.11%)
Sep 04, 2019 55.45 55.45 55.35 55.35 389 -2.19(-3.81%)
Sep 03, 2019 56.64 58.06 56.64 57.54 2,155 +2.15(+3.88%)
Aug 30, 2019 55.33 55.79 55.33 55.39 1,211 -0.23(-0.41%)
Aug 29, 2019 56.49 56.49 55.44 55.62 4,399 -2.77(-4.75%)
Aug 28, 2019 60.52 60.52 58.06 58.39 2,962 -1.54(-2.57%)
Aug 27, 2019 57.58 60.16 57.58 59.93 3,964 +1.48(+2.53%)
Aug 26, 2019 57.96 58.92 57.96 58.45 1,294 -1.53(-2.56%)
Aug 23, 2019 55.95 59.99 55.46 59.99 2,625 +4.98(+9.06%)
Aug 22, 2019 54.67 55.98 54.62 55.00 1,502 -0.14(-0.25%)
Aug 21, 2019 55.10 55.19 54.88 55.14 1,693 -0.99(-1.76%)
Aug 20, 2019 56.07 56.13 56.06 56.13 1,579 +1.35(+2.46%)
Aug 19, 2019 54.46 54.80 54.46 54.79 2,441 -1.61(-2.86%)
Aug 16, 2019 58.69 58.69 56.40 56.40 1,615 -3.93(-6.52%)
Aug 15, 2019 59.73 60.43 59.70 60.33 6,076 +0.33(+0.54%)
Aug 14, 2019 57.78 60.02 57.78 60.01 6,748 +4.88(+8.86%)
Aug 13, 2019 57.49 57.49 54.12 55.12 5,041 -2.04(-3.57%)
Aug 12, 2019 56.06 57.16 55.93 57.16 4,131 +2.57(+4.72%)
Aug 09, 2019 53.16 54.59 53.16 54.59 7,271 +1.60(+3.02%)
Aug 08, 2019 54.69 54.69 52.75 52.99 6,317 -2.98(-5.32%)
Aug 07, 2019 58.30 58.96 55.58 55.97 18,757 -0.35(-0.63%)
Aug 06, 2019 57.39 58.24 56.30 56.32 4,900 -2.14(-3.66%)
Aug 05, 2019 56.81 59.92 56.81 58.46 8,821 +4.55(+8.44%)
Aug 02, 2019 53.27 54.98 53.04 53.91 17,471 +1.48(+2.82%)
Aug 01, 2019 49.80 52.54 49.15 52.43 17,739 +2.52(+5.06%)
Jul 31, 2019 48.72 49.91 48.19 49.91 11,247 +1.56(+3.24%)
Jul 30, 2019 50.14 50.14 48.34 48.34 8,831 -1.04(-2.11%)
Jul 29, 2019 48.50 49.53 48.50 49.38 7,222 +0.80(+1.65%)
Jul 26, 2019 49.52 49.52 48.54 48.58 2,827 -1.52(-3.02%)
Jul 25, 2019 48.88 50.12 48.88 50.09 2,549 +1.47(+3.02%)
Jul 24, 2019 50.68 50.68 48.54 48.63 8,716 -2.07(-4.09%)
Jul 23, 2019 51.79 51.99 50.70 50.70 1,761 -1.73(-3.29%)
Jul 22, 2019 51.81 52.43 51.81 52.43 948 +0.31(+0.60%)
Jul 19, 2019 51.24 52.11 51.22 52.11 1,615 +0.30(+0.58%)
Jul 18, 2019 52.58 52.58 51.49 51.81 1,606 -0.35(-0.67%)
Jul 17, 2019 51.36 52.16 51.36 52.16 3,096 +1.12(+2.19%)
Jul 16, 2019 50.91 51.04 50.84 51.04 936 -0.11(-0.22%)
Jul 15, 2019 50.22 51.35 50.04 51.16 1,826 +0.80(+1.59%)
Jul 12, 2019 51.83 51.83 50.23 50.36 1,716 -1.67(-3.20%)
Jul 11, 2019 52.28 52.54 52.03 52.03 1,865 +0.49(+0.95%)
Jul 10, 2019 50.60 51.54 50.60 51.54 884 +0.06(+0.12%)
Jul 09, 2019 52.10 52.15 51.48 51.48 374 +0.05(+0.11%)
Jul 08, 2019 50.75 51.49 50.58 51.42 1,962 +1.22(+2.43%)
Jul 05, 2019 51.14 51.30 50.20 50.20 2,423 -0.04(-0.09%)
Jul 03, 2019 50.98 50.98 50.25 50.25 403 -1.36(-2.64%)
Jul 02, 2019 51.44 52.00 51.02 51.61 1,198 +0.58(+1.13%)
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.