Direxion Mid Cap Bear 3X Shares Historical Stock Prices

(ETF)
MIDZ 
$41.1646
*  
0.4046
0.99%
Get MIDZ Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading MIDZ now


Community Rating:
View:    MIDZ Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  41.12  41.68  40.84  41.1646 8,559
08/03/2015 40.84 41.68 40.84 41.1646 9,059
07/31/2015 40.23 40.86 40.23 40.76 2,438
07/30/2015 41.58 41.58 40.86 41.0299 1,580
07/29/2015 42.7 42.7 41.11 41.16 12,295
07/28/2015 44.33 44.33 42.72 42.74 18,953
07/27/2015 44.03 44.28 43.627 44.15 31,490
07/24/2015 41.83 43.15 41.81 43.15 15,387
07/23/2015 40.88 42.01 40.79 41.98 114,741
07/22/2015 41.91 41.91 41.07 41.2 5,624
07/21/2015 40.54 41.54 40.54 41.41 16,023
07/20/2015 40.52 40.82 40.5 40.54 7,776
07/17/2015 39.8 40.78 39.8 40.52 129,045
07/16/2015 39.7 39.93 39.63 39.7 10,292
07/15/2015 39.32 40.24 39.32 40.2 7,017
07/14/2015 40.08 40.08 39.28 39.4 24,214
07/13/2015 40.1901 40.21 39.79 39.9501 14,692
07/10/2015 40.93 41.266 40.93 40.99 8,420
07/09/2015 41.13 42.4 41.01 42.28 11,149
07/08/2015 41.69 42.82 41.69 42.4 10,107
07/07/2015 41.17 42.9 40.75 40.78 27,747
07/06/2015 41.7 42.29 40.8401 41.4 21,012
07/02/2015 40.45 41.27 40.34 40.95 18,803
07/01/2015 40.1 41.2 40.1 40.74 25,428
06/30/2015 40.43 41.5504 40.43 41.24 20,418
06/29/2015 40.13 41.51 39.44 41.47 39,007
06/26/2015 39.08 39.15 38.89 38.92 39,332
06/25/2015 38.65 39.38 38.65 39.2 10,529
06/24/2015 37.99 38.95 37.98 38.88 27,805
06/23/2015 37.67 37.95 37.67 37.79 11,032
06/22/2015 37.88 38.18 37.86 37.99 41,791
06/19/2015 38.24 38.49 38.09 38.49 41,817
06/18/2015 38.72 38.72 37.92 38.22 30,375
06/17/2015 38.7 39.58 38.65 39.16 25,867
06/16/2015 40.02 40.155 39 39.12 15,571
06/15/2015 40 40.825 39.88 39.88 14,600
06/12/2015 39.36 39.4 39.1301 39.22 16,018
06/11/2015 39.13 39.14 38.76 38.77 31,769
06/10/2015 40.49 40.49 39.114 39.39 17,205
06/09/2015 40.98 41.23 40.586 40.79 18,289
06/08/2015 39.93 40.58 39.93 40.58 14,401
06/05/2015 40.673 40.77 39.72 39.73 16,926
06/04/2015 39.88 40.2348 39.43 40.13 21,546
06/03/2015 39.32 39.38 38.65 39.11 38,741
06/02/2015 40.2 40.31 39.35 39.67 28,133
06/01/2015 39.35 40.4546 39.35 39.81 23,075
05/29/2015 39.67 40.18 39.38 39.97 26,863
05/28/2015 39.112 39.56 39.097 39.21 8,477
05/27/2015 39.81 39.9 38.918 38.92 31,991
05/26/2015 39.16 40.2599 39.16 40.05 36,940
05/22/2015 38.86 38.88 38.6 38.74 17,282
05/21/2015 38.7299 38.93 38.52 38.6901 30,533
05/20/2015 38.67 39.12 38.5 38.7772 26,839
05/19/2015 38.8 39.08 38.7996 38.88 3,446
05/18/2015 39.8 39.8 38.6 38.68 16,242
05/15/2015 39.52 39.84 39.52 39.68 4,807
05/14/2015 40.16 40.56 39.52 39.52 13,290
05/13/2015 40.52 41.12 40.44 40.88 4,949
05/12/2015 41.32 42.04 40.88 41 6,644
05/11/2015 40.88 40.88 40.32 40.72 22,815
05/08/2015 40.64 40.8 40.28 40.68 11,789
05/07/2015 42.2 42.6404 41.4924 41.88 4,792
05/06/2015 41.8 43 41.7224 42.2 16,409
05/05/2015 40.72 42.4404 40.72 42.324 8,202
05/04/2015 40.76 40.8 40.448 40.76 6,290
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?