Home > Quotes > MIDZ > Historical Prices

Direxion Mid Cap Bear 3X Shares Historical Stock Prices

(ETF)
MIDZ 
$28.9299
*  
0.1889
  negative  
0.66%
Get MIDZ Alerts
*Delayed - data as of May 23, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  29.78  29.95  28.89  28.9299 32,759
05/22/2013 27.31 29.1 26.73 28.741 28,665
05/21/2013 27.26 27.6399 27.2 27.35 7,594
05/20/2013 27.67 27.67 27.221 27.52 18,150
05/17/2013 28.11 28.13 27.5999 27.64 10,339
05/16/2013 27.86 28.494 27.81 28.39 6,170
05/15/2013 28.59 28.6 27.88 27.98 14,128
05/14/2013 29.1601 29.1601 28.35 28.35 25,080
05/13/2013 29.525 29.6299 29.1086 29.38 22,760
05/10/2013 29.64 29.76 29.18 29.21 12,172
05/09/2013 29.4 29.84 29.4 29.78 5,683
05/08/2013 30 30.0853 29.45 29.45 61,246
05/07/2013 30.5 30.51 29.83 29.84 17,174
05/06/2013 31.16 31.16 30.6201 30.6601 25,115
05/03/2013 31.46 31.71 30.7401 31.06 23,318
05/02/2013 33.02 33.15 32.4098 32.52 15,994
05/01/2013 32.01 33.47 32.01 33.4 30,431
04/30/2013 32.53 32.91 31.76 31.76 41,587
04/29/2013 32.94 32.97 32.43 32.6 50,410
04/26/2013 33.12 33.676 32.95 33.3721 7,526
04/25/2013 33.154 33.33 32.5 32.94 16,277
04/24/2013 33.6 33.9 33.33 33.49 10,212
04/23/2013 34.32 34.65 33.74 33.79 40,164
04/22/2013 35.1 36.28 34.85 34.97 16,219
04/19/2013 36.16 36.6694 35.17 35.35 36,630
04/18/2013 36.01 37.312 35.84 36.91 25,286
04/17/2013 35.5 37.05 35.5 36.2 35,137
04/16/2013 35.4 35.83 34.48 34.52 44,957
04/15/2013 33.71 36.5 33.676 36.33 28,378
04/12/2013 33.07 33.5018 32.95 33.12 25,057
04/11/2013 33.2 33.27 32.49 32.78 37,104
04/10/2013 34.37 34.37 33.13 33.21 42,516
04/09/2013 34.41 35.06 34.28 34.61 30,054
04/08/2013 35.34 35.7824 34.62 34.62 57,550
04/05/2013 36.87 37.06 35.44 35.52 59,428
04/04/2013 35.92 36.02 35.35 35.35 36,293
04/03/2013 34.1 36.2501 34.1 35.98 53,500
04/02/2013 33.1 34.5699 33.1 34.27 18,438
04/01/2013 32.9403 34.1973 32.8803 33.9603 13,335
03/28/2013 33.5103 33.6003 32.8203 32.9703 31,857
03/27/2013 34.4895 34.7703 33.5778 33.6003 14,063
03/26/2013 34.0203 34.32 33.8103 33.8103 17,749
03/25/2013 33.8703 34.8663 33.57 34.4403 27,311
03/22/2013 34.1103 34.3503 34.1103 34.2303 12,567
03/21/2013 34.3503 34.8363 33.8403 34.56 6,285
03/20/2013 34.0803 34.3023 33.6303 33.6603 28,182
03/19/2013 34.2303 35.5174 34.0503 34.7403 19,756
03/18/2013 35.0704 35.1004 34.0503 34.5363 17,484
03/15/2013 34.2603 34.2903 34.0503 34.1103 6,870
03/14/2013 34.5303 34.59 33.9903 33.9903 14,502
03/13/2013 35.0404 35.2804 34.6638 34.8003 22,100
03/12/2013 35.1604 35.5201 34.9803 35.1601 15,969
03/11/2013 35.5804 35.7004 35.0404 35.1964 6,082
03/08/2013 35.3704 36.1204 35.1604 35.1904 12,966
03/07/2013 36.3304 36.3652 35.9404 36.0904 22,514
03/06/2013 36.3604 36.6304 36.0604 36.3604 15,271
03/05/2013 37.5004 37.5304 36.5104 36.6004 20,154
03/04/2013 38.6104 39.1804 38.1604 38.1904 7,762
03/01/2013 38.8804 39.6892 38.4004 38.5204 39,964
02/28/2013 38.1304 38.2204 37.3504 38.2204 12,158
02/27/2013 39.7504 39.7504 37.6234 38.0704 61,321
02/26/2013 39.9904 40.8508 39.6004 39.6904 41,541
02/25/2013 37.5904 40.4704 37.5904 40.4704 36,432
02/22/2013 38.7004 38.8426 38.1904 38.1904 20,464
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.