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 (%)
Aug 31, 2018 10.26 10.26 10.26 0 +0.04(+0.38%)
Aug 30, 2018 10.18 10.26 10.14 10.22 26,954 +0.16(+1.55%)
Aug 29, 2018 10.27 10.27 10.05 10.06 881 -0.20(-1.90%)
Aug 28, 2018 10.17 10.26 10.17 10.26 3,594 +0.09(+0.88%)
Aug 27, 2018 10.26 10.26 9.970 10.17 300,038 -0.19(-1.83%)
Aug 24, 2018 10.29 10.36 10.29 10.36 1,100 -0.04(-0.34%)
Aug 23, 2018 10.37 10.46 10.37 10.39 5,322 +0.09(+0.92%)
Aug 22, 2018 10.34 10.36 10.25 10.30 24,262 +0.02(+0.19%)
Aug 21, 2018 10.50 10.50 10.22 10.28 7,723 -0.30(-2.81%)
Aug 20, 2018 10.61 10.68 10.55 10.58 7,387 -0.16(-1.52%)
Aug 17, 2018 10.74 10.78 10.68 10.74 2,000 -0.11(-1.03%)
Aug 16, 2018 10.91 10.91 10.71 10.85 5,133 -0.21(-1.88%)
Aug 15, 2018 10.89 11.21 10.89 11.06 32,069 +0.16(+1.47%)
Aug 14, 2018 10.90 10.90 10.90 10.90 760 -0.18(-1.62%)
Aug 13, 2018 11.01 11.15 10.87 11.08 5,787 +0.09(+0.82%)
Aug 10, 2018 10.92 11.00 10.92 10.99 900 +0.20(+1.89%)
Aug 09, 2018 10.74 10.79 10.71 10.79 2,977 +0.06(+0.59%)
Aug 08, 2018 10.71 10.76 10.65 10.72 3,360 +0.05(+0.50%)
Aug 07, 2018 10.62 10.70 10.55 10.67 12,356 -0.10(-0.93%)
Aug 06, 2018 10.98 10.98 10.75 10.77 2,563 -0.20(-1.82%)
Aug 03, 2018 11.04 11.04 10.90 10.97 1,600 -0.03(-0.29%)
Aug 02, 2018 11.15 11.15 10.93 11.00 9,478 -0.23(-2.03%)
Aug 01, 2018 11.24 11.45 11.21 11.23 17,276 +0.06(+0.51%)
Jul 31, 2018 11.38 11.38 11.09 11.17 7,595 -0.28(-2.43%)
Jul 30, 2018 11.24 11.48 11.24 11.45 5,372 +0.17(+1.51%)
Jul 27, 2018 10.88 11.42 10.88 11.28 209,500 +0.32(+2.92%)
Jul 26, 2018 10.84 10.96 10.84 10.96 1,669 -0.26(-2.32%)
Jul 25, 2018 11.06 11.29 11.06 11.22 5,543 +0.05(+0.45%)
Jul 24, 2018 10.75 11.29 10.75 11.17 9,363 +0.25(+2.29%)
Jul 23, 2018 11.03 11.03 10.92 10.92 5,129 -0.01(-0.09%)
Jul 20, 2018 10.89 10.93 10.79 10.93 4,493 +0.23(+2.15%)
Jul 19, 2018 10.90 10.90 10.68 10.70 5,636 -0.17(-1.56%)
Jul 18, 2018 10.92 10.96 10.87 10.87 895 -0.10(-0.91%)
Jul 17, 2018 11.03 11.03 10.92 10.97 7,955 -0.16(-1.44%)
Jul 16, 2018 10.90 11.16 10.90 11.13 9,445 +0.17(+1.57%)
Jul 13, 2018 10.86 10.96 10.86 10.96 2,563 +0.01(+0.13%)
Jul 12, 2018 10.97 11.07 10.92 10.94 2,923 -0.07(-0.60%)
Jul 11, 2018 10.99 11.01 10.94 11.01 9,873 +0.23(+2.18%)
Jul 10, 2018 10.73 10.83 10.73 10.78 2,021 +0.06(+0.61%)
Jul 09, 2018 10.86 10.86 10.71 10.71 2,254 -0.34(-3.08%)
Jul 06, 2018 11.35 11.35 11.03 11.05 5,369 -0.27(-2.39%)
Jul 05, 2018 11.50 11.57 11.32 11.32 5,997 -0.33(-2.83%)
Jul 03, 2018 11.65 11.65 11.65 0 -0.07(-0.60%)
Jul 02, 2018 11.83 11.94 11.68 11.72 10,169 +0.19(+1.65%)
Jun 29, 2018 11.42 11.53 11.42 11.53 6,860 -0.22(-1.87%)
Jun 28, 2018 11.87 12.02 11.69 11.75 6,670 -0.13(-1.09%)
Jun 27, 2018 11.40 11.90 11.40 11.88 12,089 +0.40(+3.48%)
Jun 26, 2018 11.62 11.62 11.41 11.48 6,009 -0.08(-0.69%)
Jun 25, 2018 11.30 11.69 11.30 11.56 51,685 +0.46(+4.14%)
Jun 22, 2018 10.97 11.10 10.95 11.10 6,030 -0.01(-0.09%)
Jun 21, 2018 11.05 11.16 11.01 11.11 8,283 +0.25(+2.30%)
Jun 20, 2018 10.91 11.03 10.84 10.86 8,296 -0.17(-1.54%)
Jun 19, 2018 11.32 11.36 11.03 11.03 12,138 +0.04(+0.36%)
Jun 18, 2018 11.26 11.26 10.94 10.99 4,071 -0.08(-0.69%)
Jun 15, 2018 11.21 10.99 11.07 10,498 +0.11(+0.98%)
Jun 14, 2018 11.03 11.10 10.95 10.96 2,986 -0.10(-0.90%)
Jun 13, 2018 10.85 11.06 10.85 11.06 4,845 +0.20(+1.84%)
Jun 12, 2018 10.93 10.93 10.84 10.86 11,739 -0.03(-0.28%)
Jun 11, 2018 10.93 10.93 10.84 10.89 3,617 +0.00(+0.00%)
Jun 08, 2018 11.13 11.13 10.89 10.89 7,585 -0.20(-1.80%)
Jun 07, 2018 11.07 11.21 11.03 11.09 4,057 -0.01(-0.09%)
Jun 06, 2018 11.30 11.10 11.10 9,045 -0.27(-2.37%)
Jun 05, 2018 11.37 11.37 11.37 11.37 302 -0.07(-0.61%)
Jun 04, 2018 11.56 11.56 11.44 11.44 3,390 -0.17(-1.46%)
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.