Direxion Mid Cap Bear 3X Shares Historical Stock Prices

(ETF)
MIDZ 
$16.4
*  
0.3799
 negative 
2.26%
Get MIDZ Alerts
*Delayed - data as of Apr. 22, 2014 


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  16.53  16.73  16.28  16.40 29,823
04/22/2014 16.73 16.73 16.28 16.4 29,823
04/21/2014 16.85 17.07 16.76 16.7799 12,868
04/17/2014 17.05 17.16 16.8 16.91 24,077
04/16/2014 17.25 17.394 17.02 17.03 85,047
04/15/2014 17.79 18.5 17.54 17.64 49,101
04/14/2014 17.56 18.39 17.45 17.9701 55,751
04/11/2014 17.93 18.3299 17.54 18.22 71,140
04/10/2014 16.57 17.679 16.4965 17.52 109,636
04/09/2014 16.82 17.01 16.48 16.51 65,639
04/08/2014 17.42 17.61 16.92 17 64,276
04/07/2014 16.57 17.49 16.56 17.31 72,915
04/04/2014 15.4 16.54 15.38 16.43 45,424
04/03/2014 15.5 15.8997 15.4801 15.75 20,469
04/02/2014 15.67 15.71 15.52 15.566 19,326
04/01/2014 16 16.01 15.71 15.71 29,965
03/31/2014 16.62 16.62 16.08 16.11 20,437
03/28/2014 17.08 17.08 16.52 16.9 46,671
03/27/2014 16.98 17.34 16.921 17.17 62,474
03/26/2014 16.17 17.06 16.09 17.04 37,979
03/25/2014 16.28 16.61 16.09 16.42 27,932
03/24/2014 16.03 16.7799 15.87 16.5 37,542
03/21/2014 15.92 16.1699 15.65 16.1501 41,860
03/20/2014 16.41 16.4201 16.05 16.07 32,275
03/19/2014 15.89 16.44 15.88 16.25 14,548
03/18/2014 16.33 16.33 15.8501 15.89 26,796
03/17/2014 16.38 16.4901 16.14 16.4 9,893
03/14/2014 17.01 17.1799 16.5599 16.76 13,533
03/13/2014 16.22 17.011 16.13 16.9 64,590
03/12/2014 16.84 16.84 16.42 16.42 18,947
03/11/2014 16.1 16.56 15.9601 16.48 21,656
03/10/2014 15.91 16.339 15.91 16.17 45,752
03/07/2014 15.73 16.09 15.69 15.9 54,857
03/06/2014 15.902 16.06 15.869 15.96 50,891
03/05/2014 15.89 16.11 15.89 16.06 56,986
03/04/2014 16.15 16.15 15.85 15.89 75,557
03/03/2014 16.7 17.09 16.5901 16.78 90,157
02/28/2014 16.53 16.68 16.156 16.45 46,603
02/27/2014 16.82 16.86 16.55 16.55 12,704
02/26/2014 16.89 17.01 16.53 16.73 36,650
02/25/2014 17.03 17.1 16.82 17.02 21,484
02/24/2014 17.05 17.06 16.58 16.94 52,410
02/21/2014 17.09 17.26 17.0032 17.1401 19,481
02/20/2014 17.54 17.6 17.2 17.22 33,798
02/19/2014 17.39 17.65 17.13 17.62 32,985
02/18/2014 17.47 17.63 17.2001 17.25 52,456
02/14/2014 17.73 17.9495 17.56 17.58 65,341
02/13/2014 18.75 18.75 17.71 17.8 96,972
02/12/2014 18.34 18.4 18.0301 18.19 31,392
02/11/2014 18.99 19.03 18.38 18.52 43,899
02/10/2014 19.3 19.44 19.08 19.099 132,289
02/07/2014 19.62 19.699 19.2296 19.24 80,332
02/06/2014 20.48 20.48 19.85 19.86 52,020
02/05/2014 20.94 21.33 20.576 20.77 73,774
02/04/2014 21 21.36 20.49 20.54 127,649
02/03/2014 19.47 21.37 19.28 21.29 131,701
01/31/2014 20.06 20.06 18.87 19.27 77,291
01/30/2014 19.21 19.43 18.89 18.995 37,649
01/29/2014 19.8199 19.89 19.3134 19.84 36,013
01/28/2014 19.71 19.74 19.26 19.285 17,841
01/27/2014 19.26 20.1199 19.04 19.76 82,857
01/24/2014 18.403 19.3 18.403 19.3 82,513
01/23/2014 17.76 18.131 17.72 17.92 65,204
01/22/2014 17.689 17.689 17.47 17.49 4,063
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?