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 (%)
Mar 27, 2020 74.33 74.33 74.33 0 +9.41(+14.50%)
Mar 26, 2020 76.79 76.79 64.06 64.92 30,592 -13.28(-16.99%)
Mar 25, 2020 83.20 89.99 69.98 78.20 51,503 -8.77(-10.08%)
Mar 24, 2020 115.76 115.76 85.00 86.97 88,238 -41.65(-32.38%)
Mar 23, 2020 119.19 138.14 119.19 128.62 86,165 +12.21(+10.49%)
Mar 20, 2020 96.40 117.34 95.11 116.41 29,900 +13.61(+13.24%)
Mar 19, 2020 118.09 133.59 98.00 102.80 49,939 -15.28(-12.94%)
Mar 18, 2020 109.10 126.99 101.62 118.08 49,330 +27.87(+30.89%)
Mar 17, 2020 97.32 112.87 90.21 90.21 59,126 -19.05(-17.44%)
Mar 16, 2020 103.38 114.14 93.50 109.26 59,813 +32.94(+43.16%)
Mar 13, 2020 93.35 104.12 76.27 76.32 52,800 -28.37(-27.10%)
Mar 12, 2020 107.00 123.22 90.13 104.69 114,611 +25.58(+32.33%)
Mar 11, 2020 71.72 80.90 70.45 79.11 53,997 +12.55(+18.85%)
Mar 10, 2020 66.55 76.78 66.45 66.56 55,285 -9.34(-12.30%)
Mar 09, 2020 75.90 79.63 68.00 75.90 50,092 +17.46(+29.87%)
Mar 06, 2020 60.95 61.89 57.37 58.44 24,300 +2.91(+5.24%)
Mar 05, 2020 53.66 56.90 53.35 55.53 34,463 +5.43(+10.84%)
Mar 04, 2020 53.30 54.18 50.10 50.10 14,110 -5.74(-10.28%)
Mar 03, 2020 52.28 56.97 49.18 55.84 21,038 +3.16(+6.00%)
Mar 02, 2020 57.36 60.25 52.63 52.68 39,935 -5.96(-10.16%)
Feb 28, 2020 60.30 61.94 57.16 58.64 38,900 +3.37(+6.10%)
Feb 27, 2020 52.95 55.27 50.01 55.27 29,490 +5.75(+11.60%)
Feb 26, 2020 47.14 49.59 46.41 49.52 9,941 +2.08(+4.39%)
Feb 25, 2020 43.17 47.63 43.17 47.44 15,883 +4.53(+10.56%)
Feb 24, 2020 43.15 43.50 42.67 42.91 9,870 +3.48(+8.82%)
Feb 21, 2020 38.87 39.72 38.83 39.43 21,400 +1.15(+3.01%)
Feb 20, 2020 38.28 39.19 38.16 38.28 13,646 -0.36(-0.94%)
Feb 19, 2020 38.82 38.85 38.44 38.64 1,263 -0.60(-1.53%)
Feb 18, 2020 38.97 39.67 38.96 39.25 5,922 +0.40(+1.04%)
Feb 14, 2020 38.71 39.08 38.71 38.84 600 +0.10(+0.26%)
Feb 13, 2020 39.38 39.65 38.71 38.74 7,320 -0.38(-0.97%)
Feb 12, 2020 39.37 39.38 39.12 39.12 1,759 -0.84(-2.10%)
Feb 11, 2020 39.64 39.96 39.44 39.96 3,083 -1.02(-2.48%)
Feb 10, 2020 41.44 41.45 40.98 40.98 558 -0.61(-1.47%)
Feb 07, 2020 41.08 41.65 41.08 41.59 1,300 +1.19(+2.94%)
Feb 06, 2020 40.11 40.40 40.11 40.40 3,885 +0.50(+1.25%)
Feb 05, 2020 39.66 40.37 39.66 39.90 3,212 -1.42(-3.43%)
Feb 04, 2020 41.00 41.34 40.84 41.32 1,975 -1.70(-3.95%)
Feb 03, 2020 43.86 43.86 42.62 43.02 1,679 -1.31(-2.96%)
Jan 31, 2020 42.52 44.40 42.52 44.33 13,200 +2.42(+5.78%)
Jan 30, 2020 42.05 43.09 41.91 41.91 1,712 -0.01(-0.02%)
Jan 29, 2020 41.06 41.92 41.06 41.92 955 +0.61(+1.48%)
Jan 28, 2020 41.84 42.03 41.29 41.31 2,910 -1.28(-3.01%)
Jan 27, 2020 42.94 42.94 42.06 42.59 5,515 +1.67(+4.08%)
Jan 24, 2020 40.23 41.23 40.23 40.92 8,900 +1.28(+3.23%)
Jan 23, 2020 40.94 40.94 39.64 39.64 1,304 -0.30(-0.74%)
Jan 22, 2020 39.55 40.07 39.33 39.94 1,751 +0.04(+0.09%)
Jan 21, 2020 39.85 39.93 39.55 39.90 3,673 +0.71(+1.81%)
Jan 17, 2020 39.10 39.36 39.10 39.19 4,700 +0.15(+0.39%)
Jan 16, 2020 39.10 39.32 39.04 39.04 10,113 -1.41(-3.47%)
Jan 15, 2020 40.84 40.84 40.10 40.44 1,292 -0.12(-0.29%)
Jan 14, 2020 40.98 41.10 40.09 40.56 2,483 -0.27(-0.66%)
Jan 13, 2020 41.66 41.66 40.83 40.83 3,911 -0.99(-2.37%)
Jan 10, 2020 41.50 41.83 41.50 41.83 2,200 +0.41(+0.98%)
Jan 09, 2020 41.16 41.79 41.16 41.42 4,001 -0.45(-1.08%)
Jan 08, 2020 41.40 41.87 41.39 41.87 5,989 -0.03(-0.07%)
Jan 07, 2020 41.98 42.11 41.89 41.90 4,219 +0.21(+0.50%)
Jan 06, 2020 42.55 42.55 41.62 41.69 3,615 +0.23(+0.55%)
Jan 03, 2020 42.61 42.61 41.28 41.46 3,900 +0.53(+1.30%)
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.