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 (%)
May 31, 2016 33.30 33.70 33.07 33.35 10,307 -0.13(-0.39%)
May 27, 2016 34.00 33.48 33.48 33.48 6,300 -0.75(-2.19%)
May 26, 2016 34.10 34.43 33.98 34.23 8,356 -0.04(-0.12%)
May 25, 2016 34.50 34.52 34.21 34.27 45,703 -0.69(-1.97%)
May 24, 2016 36.27 36.27 34.94 34.96 40,574 -1.92(-5.21%)
May 23, 2016 36.59 37.04 36.59 36.88 9,558 +0.23(+0.63%)
May 20, 2016 37.85 37.85 36.62 36.65 11,279 -1.85(-4.82%)
May 19, 2016 38.62 39.04 37.89 38.50 36,655 +0.57(+1.52%)
May 18, 2016 38.04 38.40 36.75 37.93 12,365 +0.30(+0.80%)
May 17, 2016 36.71 38.00 36.55 37.63 17,975 +1.21(+3.32%)
May 16, 2016 37.26 37.26 36.10 36.42 9,942 -0.81(-2.18%)
May 13, 2016 36.84 37.73 36.84 37.23 58,083 +0.61(+1.67%)
May 12, 2016 36.09 37.04 36.04 36.62 9,095 +0.24(+0.66%)
May 11, 2016 35.80 36.45 35.80 36.38 6,000 +0.95(+2.68%)
May 10, 2016 36.37 36.37 35.43 35.43 5,854 -1.08(-2.96%)
May 09, 2016 36.90 37.05 36.51 36.51 5,985 -0.26(-0.71%)
May 06, 2016 37.67 37.67 36.75 36.77 6,657 -0.49(-1.32%)
May 05, 2016 36.82 37.32 36.81 37.26 14,693 +0.13(+0.35%)
May 04, 2016 37.30 37.30 36.56 37.13 7,096 +0.47(+1.28%)
May 03, 2016 36.32 37.01 36.30 36.66 5,938 +1.43(+4.06%)
May 02, 2016 36.23 36.23 35.23 35.23 3,975 -0.93(-2.58%)
Apr 29, 2016 36.11 36.80 35.94 36.16 17,045 +0.59(+1.66%)
Apr 28, 2016 35.03 35.67 34.44 35.57 6,446 +1.05(+3.05%)
Apr 27, 2016 34.53 35.03 34.49 34.52 1,622 -0.25(-0.73%)
Apr 26, 2016 35.43 35.44 34.76 34.77 3,754 -1.09(-3.04%)
Apr 25, 2016 35.51 36.00 35.51 35.86 4,635 +0.52(+1.47%)
Apr 22, 2016 35.71 35.79 35.09 35.34 7,728 -0.66(-1.83%)
Apr 21, 2016 35.09 36.07 35.03 36.00 9,284 +0.89(+2.53%)
Apr 20, 2016 35.00 35.56 34.63 35.11 15,161 -0.15(-0.43%)
Apr 19, 2016 35.30 35.62 34.81 35.26 4,358 -0.39(-1.11%)
Apr 18, 2016 36.63 36.63 35.65 35.65 22,529 -0.41(-1.13%)
Apr 15, 2016 36.77 36.77 36.06 36.06 7,728 -0.33(-0.91%)
Apr 14, 2016 36.19 36.45 36.05 36.39 3,164 +0.21(+0.58%)
Apr 13, 2016 37.57 37.57 36.10 36.18 24,394 -2.19(-5.71%)
Apr 12, 2016 39.09 39.15 37.92 38.37 60,889 -0.32(-0.82%)
Apr 11, 2016 37.91 38.69 37.91 38.69 3,096 -0.44(-1.13%)
Apr 08, 2016 39.20 39.43 38.38 39.13 11,991 -0.80(-2.00%)
Apr 07, 2016 39.28 40.44 38.99 39.93 10,569 +1.38(+3.58%)
Apr 06, 2016 39.47 39.67 38.55 38.55 7,413 -1.06(-2.68%)
Apr 05, 2016 39.43 39.73 39.02 39.61 9,654 +1.19(+3.10%)
Apr 04, 2016 37.62 38.46 37.53 38.42 3,440 +1.10(+2.95%)
Apr 01, 2016 38.81 38.81 37.31 37.32 5,765 -0.72(-1.89%)
Mar 31, 2016 37.94 38.04 37.51 38.04 7,269 +0.15(+0.40%)
Mar 30, 2016 37.21 38.10 37.21 37.89 9,923 -0.08(-0.21%)
Mar 29, 2016 40.64 40.64 37.88 37.97 19,463 -2.32(-5.76%)
Mar 28, 2016 40.20 40.53 40.02 40.29 24,264 -0.38(-0.93%)
Mar 24, 2016 41.83 40.67 40.67 40.67 12,900 +0.06(+0.14%)
Mar 23, 2016 39.97 40.64 39.90 40.61 6,477 +1.41(+3.61%)
Mar 22, 2016 40.18 40.18 38.95 39.20 9,687 -0.04(-0.10%)
Mar 21, 2016 39.26 39.36 39.06 39.24 8,701 -0.04(-0.10%)
Mar 18, 2016 39.60 39.92 39.00 39.28 38,997 -0.68(-1.70%)
Mar 17, 2016 41.51 41.51 39.69 39.96 11,553 -1.27(-3.08%)
Mar 16, 2016 42.91 42.91 41.20 41.23 7,263 -1.52(-3.55%)
Mar 15, 2016 42.50 43.00 42.50 42.75 7,501 +1.10(+2.64%)
Mar 14, 2016 41.56 42.07 41.56 41.65 28,427 +0.30(+0.73%)
Mar 11, 2016 42.49 42.49 41.29 41.35 17,830 -2.49(-5.68%)
Mar 10, 2016 43.24 44.91 42.94 43.84 17,864 +0.17(+0.39%)
Mar 09, 2016 43.28 43.94 43.28 43.67 14,146 -0.31(-0.70%)
Mar 08, 2016 42.46 44.03 42.42 43.98 12,367 +2.39(+5.75%)
Mar 07, 2016 42.88 42.89 41.59 41.59 10,975 -0.71(-1.68%)
Mar 04, 2016 43.17 43.22 42.80 42.30 15,189 -0.86(-1.99%)
Mar 03, 2016 44.83 44.83 43.16 43.16 13,278 -1.35(-3.03%)
Mar 02, 2016 46.02 46.24 44.51 44.51 19,291 -1.48(-3.22%)
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.