Direxion Mid Cap Bear 3X Shares Historical Stock Prices

(ETF)
MIDZ 
$15.24
*  
1.13
6.9%
Get MIDZ Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading MIDZ now


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 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  15.99  16.02  15.23  15.24 66,328
10/21/2014 16.02 16.02 15.23 15.24 66,328
10/20/2014 17.03 17.04 16.34 16.37 64,919
10/17/2014 16.66 17.14 16.569 16.91 66,629
10/16/2014 19.1 19.1 17.19 17.32 132,407
10/15/2014 18.59 19.06 17.57 17.82 136,835
10/14/2014 17.95 18.091 17.2 17.81 93,657
10/13/2014 17.62 18.35 17.44 18.32 89,128
10/10/2014 16.87 17.64 16.623 17.63 104,695
10/09/2014 15.8 16.76 15.8 16.74 175,195
10/08/2014 16.38 16.7663 15.67 15.67 61,446
10/07/2014 16 16.38 15.8 16.38 52,946
10/06/2014 15.38 15.814 15.31 15.69 40,613
10/03/2014 15.59 15.6 15.42 15.54 16,786
10/02/2014 16.02 16.54 15.74 15.92 98,719
10/01/2014 15.54 16.11 15.48 16 68,939
09/30/2014 14.98 15.38 14.98 15.38 26,813
09/29/2014 15.35 15.35 14.96 14.96 9,143
09/26/2014 15.137 15.21 14.87 14.87 19,054
09/25/2014 14.99 15.348 14.99 15.2 26,593
09/24/2014 14.87 14.99 14.5901 14.63 21,251
09/23/2014 14.7 14.8499 14.469 14.83 42,005
09/22/2014 14.07 14.52 14.06 14.5 26,359
09/19/2014 13.7 14.027 13.7 13.9 22,344
09/18/2014 13.67 13.72 13.63 13.7 4,493
09/17/2014 13.73 13.91 13.61 13.82 16,549
09/16/2014 14.11 14.12 13.69 13.8 40,429
09/15/2014 13.939 14.12 13.939 14.06 25,793
09/12/2014 13.65 13.95 13.64 13.83 81,205
09/11/2014 13.88 13.88 13.4768 13.48 17,460
09/10/2014 13.79 13.9 13.65 13.6699 18,368
09/09/2014 13.594 13.73 13.49 13.72 10,060
09/08/2014 13.331 13.55 13.31 13.4 23,226
09/05/2014 13.58 13.66 13.39 13.4 16,991
09/04/2014 13.36 13.63 13.23 13.5499 10,908
09/03/2014 13.19 13.449 13.1556 13.38 26,323
09/02/2014 13.368 13.48 13.18 13.33 24,139
08/29/2014 13.57 13.67 13.41 13.46 21,802
08/28/2014 13.72 13.86 13.61 13.65 7,627
08/27/2014 13.61 13.66 13.5776 13.605 21,574
08/26/2014 13.62 13.62 13.486 13.569 12,273
08/25/2014 13.75 13.78 13.59 13.7 22,890
08/22/2014 13.85 13.96 13.73 13.84 16,712
08/21/2014 13.87 14 13.76 13.81 20,961
08/20/2014 14.07 14.084 13.8399 13.8699 23,878
08/19/2014 14.15 14.15 14 14 10,495
08/18/2014 14.59 14.59 14.23 14.235 12,942
08/15/2014 14.4 15.038 14.4 14.77 16,498
08/14/2014 14.816 14.816 14.7401 14.75 9,924
08/13/2014 15.13 15.21 14.8601 14.91 12,296
08/12/2014 15.07 15.45 15.04 15.31 12,370
08/11/2014 15.12 15.2 14.9 15.14 34,880
08/08/2014 15.8 15.83 15.34 15.34 27,802
08/07/2014 15.48 15.9556 15.45 15.85 37,615
08/06/2014 16.11 16.11 15.48 15.69 25,449
08/05/2014 15.76 15.92 15.44 15.74 41,627
08/04/2014 15.65 16 15.5148 15.538 35,777
08/01/2014 15.77 16.172 15.5901 15.8 71,329
07/31/2014 15.12 15.69 15.07 15.66 67,230
07/30/2014 14.67 14.92 14.67 14.8 14,691
07/29/2014 14.63 14.871 14.45 14.871 11,952
07/28/2014 14.72 14.879 14.6 14.67 9,256
07/25/2014 14.48 14.64 14.39 14.591 26,436
07/24/2014 14.2 14.38 14.16 14.31 18,251
07/23/2014 14.3 14.4699 14.3 14.36 10,702
07/22/2014 14.2899 14.3302 14.19 14.32 16,844
07/21/2014 14.68 14.74 14.5 14.57 14,035
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 Brokers before you trade

Want to trade FX?