Direxion Mid Cap Bear 3X Shares Historical Stock Prices

(ETF)
MIDZ 
$39.3
*  
0.37
0.93%
Get MIDZ Alerts
*Delayed - data as of Jun. 3, 2015 9:35 ET  -  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 02-MAR-2015 TO 02-JUN-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.
9:35  39.30  39.32  39.30  39.30 1,403
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
05/01/2015 42.08 42.08 41.2008 41.28 7,559
04/30/2015 41.136 42.72 41.136 42.36 14,772
04/29/2015 40.96 41.316 40.6 40.96 12,753
04/28/2015 40.76 41.56 40.2 40.24 8,102
04/27/2015 39.796 40.8 39.56 40.64 14,648
04/24/2015 39.44 39.72 39.44 39.72 3,727
04/23/2015 39.84 39.88 39.078 39.28 5,793
04/22/2015 40.48 40.6 39.84 39.84 2,676
04/21/2015 39.84 40.28 39.6 40.2 7,631
04/20/2015 40.6 40.6 40.04 40.1396 10,334
04/17/2015 40.6 41.68 40.6 41.28 16,285
04/16/2015 39.84 40.08 39.5596 39.8004 2,953
04/15/2015 39.612 39.612 39.1072 39.5328 7,228
04/14/2015 40.08 40.88 39.92 40.08 14,295
04/13/2015 39.68 40.1996 39.56 40.1996 4,316
04/10/2015 39.72 39.8244 39.672 39.8 8,772
04/09/2015 40.2396 40.8 40.12 40.12 8,295
04/08/2015 40.76 40.84 39.88 40.0992 3,619
04/07/2015 39.68 40.64 39.6 40.64 10,978
04/06/2015 41.4 41.4 39.6168 39.64 17,199
04/02/2015 41.2 41.2 40.2 40.68 5,313
04/01/2015 41.56 41.92 41.042 41.2336 17,491
03/31/2015 40.96 41.0972 40.52 40.68 10,653
03/30/2015 41.08 41.36 40.16 40.28 20,853
03/27/2015 42.76 42.84 42.072 42.12 13,817
03/26/2015 42.96 43.36 42.28 42.76 28,384
03/25/2015 40.36 42.436 40.16 42.4 6,517
03/24/2015 40.348 40.44 39.96 40.36 4,959
03/23/2015 39.76 39.88 39.52 39.88 21,313
03/20/2015 40.64 40.84 39.6 39.76 12,835
03/19/2015 41.1604 41.28 41 41.052 2,986
03/18/2015 42.4 42.52 40.32 40.8408 9,895
03/17/2015 42.8 42.8 42.04 42.16 6,390
03/16/2015 43.3192 43.3192 42.36 42.36 11,901
03/13/2015 43.8 44.64 43.532 43.844 4,491
03/12/2015 43.92 43.924 43.04 43.04 7,289
03/11/2015 45.48 45.52 44.672 44.68 10,598
03/10/2015 45.2 45.6 44.9408 45.6 11,958
03/09/2015 44.32 44.32 43.76 43.96 11,861
03/06/2015 43.68 44.6 43.2396 44.44 6,244
03/05/2015 42.76 43.1204 42.76 42.88 6,013
03/04/2015 43.12 43.6 42.88 43.088 6,819
03/03/2015 42.32 42.96 42.12 42.524 10,540
03/02/2015 42.76 42.76 41.8796 41.8796 4,551
*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?