FinancialContent is the trusted provider of stock market information to the media industry.
Midcap Bear 3X Direxion (NY: MIDZ)
11.31 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EST, Feb 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 19, 2019 11.48 11.48 11.24 11.31 7,161 -0.04(-0.37%)
Feb 15, 2019 11.62 11.62 11.35 11.35 14,300 -0.41(-3.48%)
Feb 14, 2019 11.95 11.95 11.60 11.76 16,249 +0.04(+0.33%)
Feb 13, 2019 11.87 11.91 11.72 11.72 7,051 -0.20(-1.71%)
Feb 12, 2019 12.07 12.07 11.87 11.92 4,846 -0.38(-3.10%)
Feb 11, 2019 12.38 12.48 12.30 12.30 7,901 -0.28(-2.23%)
Feb 08, 2019 12.68 12.85 12.50 12.59 8,700 +0.10(+0.76%)
Feb 07, 2019 12.75 12.76 12.41 12.49 16,674 +0.16(+1.30%)
Feb 06, 2019 12.36 12.45 12.23 12.33 9,622 +0.03(+0.23%)
Feb 05, 2019 12.38 12.44 12.30 12.30 9,675 -0.19(-1.52%)
Feb 04, 2019 12.77 12.77 12.49 12.49 809 -0.28(-2.18%)
Feb 01, 2019 12.74 12.93 12.74 12.77 34,200 -0.12(-0.93%)
Jan 31, 2019 13.06 13.17 12.88 12.89 4,927 -0.22(-1.71%)
Jan 30, 2019 13.14 13.53 13.02 13.11 12,838 -0.20(-1.51%)
Jan 29, 2019 13.33 13.39 13.21 13.31 5,158 -0.05(-0.34%)
Jan 28, 2019 13.64 13.65 13.31 13.36 3,816 +0.10(+0.76%)
Jan 25, 2019 13.39 13.39 13.17 13.26 30,400 -0.42(-3.08%)
Jan 24, 2019 13.93 13.93 13.60 13.68 4,708 -0.32(-2.31%)
Jan 23, 2019 13.65 14.29 13.59 14.00 12,866 +0.00(+0.00%)
Jan 22, 2019 13.61 14.10 13.51 14.00 9,411 +0.73(+5.53%)
Jan 18, 2019 13.58 13.74 13.19 13.27 9,700 -0.64(-4.60%)
Jan 17, 2019 14.18 14.18 13.69 13.91 4,196 -0.35(-2.42%)
Jan 16, 2019 14.15 14.42 14.15 14.25 5,681 -0.30(-2.05%)
Jan 15, 2019 14.80 14.80 14.52 14.55 2,894 -0.27(-1.83%)
Jan 14, 2019 14.99 14.99 14.62 14.83 5,822 +0.28(+1.89%)
Jan 11, 2019 14.81 14.90 14.54 14.55 3,900 -0.06(-0.39%)
Jan 10, 2019 15.13 15.26 14.61 14.61 7,376 -0.38(-2.54%)
Jan 09, 2019 15.15 15.32 14.83 14.99 12,436 -0.39(-2.54%)
Jan 08, 2019 15.72 16.03 15.38 15.38 15,360 -0.78(-4.84%)
Jan 07, 2019 16.77 16.77 15.84 16.16 20,776 -0.55(-3.28%)
Jan 04, 2019 17.90 17.90 16.71 16.71 14,600 -1.78(-9.63%)
Jan 03, 2019 18.03 18.70 17.68 18.49 8,118 +0.81(+4.58%)
Jan 02, 2019 18.30 18.52 17.56 17.68 16,278 +0.11(+0.63%)
Dec 31, 2018 17.71 18.27 17.57 17.57 10,700 -0.46(-2.55%)
Dec 28, 2018 17.86 18.34 17.40 18.03 41,300 +0.03(+0.17%)
Dec 27, 2018 19.01 19.86 18.00 18.00 40,744 -0.41(-2.23%)
Dec 26, 2018 21.03 21.32 18.38 18.41 51,000 -2.78(-13.12%)
Dec 24, 2018 20.14 21.19 19.90 21.19 71,900 +1.54(+7.84%)
Dec 21, 2018 18.47 19.74 17.85 19.65 59,800 +1.13(+6.10%)
Dec 20, 2018 18.14 19.03 17.81 18.52 49,663 +0.73(+4.10%)
Dec 19, 2018 17.02 18.05 16.55 17.79 17,744 +0.91(+5.40%)
Dec 18, 2018 16.49 17.04 16.23 16.88 61,732 -0.09(-0.54%)
Dec 17, 2018 16.00 17.20 15.99 16.97 40,607 +1.08(+6.80%)
Dec 14, 2018 15.60 16.07 15.32 15.89 15,600 +0.66(+4.36%)
Dec 13, 2018 14.61 15.23 14.61 15.23 5,110 +0.42(+2.81%)
Dec 12, 2018 14.65 14.81 14.32 14.81 3,821 -0.31(-2.04%)
Dec 11, 2018 14.45 15.12 14.29 15.12 2,328 +0.14(+0.91%)
Dec 10, 2018 14.68 15.63 14.68 14.98 39,532 +0.33(+2.27%)
Dec 07, 2018 13.85 14.90 13.70 14.65 32,900 +0.83(+6.01%)
Dec 06, 2018 14.33 14.88 13.82 13.82 36,854 +0.15(+1.10%)
Dec 04, 2018 12.67 13.67 12.67 13.67 18,900 +1.37(+11.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More