MIDZ Historical Prices | Direxion Mid Cap Bear 3X Shares Stock

Dow

0.08% Nasdaq

0.11%

Direxion Daily Mid Cap Bear 3X Shares (MIDZ)

-NYSEArca

28.93 May 23, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	29.79	29.95	28.89	28.93	32,800	28.93
May 22, 2013	27.31	29.10	26.73	28.74	28,700	28.74
May 21, 2013	27.26	27.64	27.20	27.35	7,600	27.35
May 20, 2013	27.67	27.67	27.22	27.52	18,200	27.52
May 17, 2013	28.11	28.13	27.60	27.64	10,400	27.64
May 16, 2013	27.86	28.49	27.81	28.39	6,200	28.39
May 15, 2013	28.59	28.60	27.88	27.98	14,200	27.98
May 14, 2013	29.16	29.16	28.35	28.35	25,100	28.35
May 13, 2013	29.53	29.63	29.11	29.38	22,800	29.38
May 10, 2013	29.64	29.76	29.18	29.21	12,200	29.21
May 9, 2013	29.40	29.84	29.40	29.78	5,700	29.78
May 8, 2013	30.00	30.09	29.45	29.45	61,300	29.45
May 7, 2013	30.50	30.51	29.83	29.84	17,200	29.84
May 6, 2013	31.16	31.16	30.62	30.66	25,200	30.66
May 3, 2013	31.46	31.71	30.74	31.06	23,400	31.06
May 2, 2013	33.02	33.15	32.41	32.52	16,000	32.52
May 1, 2013	32.01	33.47	32.01	33.40	30,500	33.40
Apr 30, 2013	32.53	32.91	31.76	31.76	41,600	31.76
Apr 29, 2013	32.94	32.97	32.43	32.60	50,500	32.60
Apr 26, 2013	33.12	33.68	32.95	33.37	7,600	33.37
Apr 25, 2013	33.15	33.33	32.50	32.94	16,300	32.94
Apr 24, 2013	33.60	33.90	33.33	33.49	10,300	33.49
Apr 23, 2013	34.32	34.65	33.74	33.79	40,200	33.79
Apr 22, 2013	35.10	36.28	34.85	34.97	16,300	34.97
Apr 19, 2013	36.16	36.67	35.17	35.35	36,700	35.35
Apr 18, 2013	36.01	37.31	35.84	36.91	25,300	36.91
Apr 17, 2013	35.50	37.05	35.50	36.20	35,200	36.20
Apr 16, 2013	35.40	35.83	34.48	34.52	45,000	34.52
Apr 15, 2013	33.71	36.50	33.68	36.33	28,400	36.33
Apr 12, 2013	33.07	33.50	32.95	33.12	25,100	33.12
Apr 11, 2013	33.20	33.27	32.49	32.78	37,200	32.78
Apr 10, 2013	34.37	34.37	33.13	33.21	42,600	33.21
Apr 9, 2013	34.41	35.06	34.28	34.61	30,100	34.61
Apr 8, 2013	35.34	35.78	34.62	34.62	57,600	34.62
Apr 5, 2013	36.87	37.06	35.44	35.52	59,500	35.52
Apr 4, 2013	35.92	36.02	35.35	35.35	36,300	35.35
Apr 3, 2013	34.10	36.25	34.10	35.98	53,500	35.98
Apr 2, 2013	33.10	34.57	33.10	34.27	18,500	34.27
Apr 2, 2013	1: 3 Stock Split
Apr 1, 2013	10.98	11.40	10.96	11.32	13,400	33.96
Mar 28, 2013	11.17	11.20	10.94	10.99	31,900	32.97
Mar 27, 2013	11.50	11.59	11.19	11.20	14,100	33.60
Mar 26, 2013	11.34	11.44	11.27	11.27	17,800	33.81
Mar 25, 2013	11.29	11.62	11.19	11.48	27,300	34.44
Mar 22, 2013	11.37	11.45	11.37	11.41	12,600	34.23
Mar 21, 2013	11.45	11.61	11.28	11.52	6,300	34.56
Mar 20, 2013	11.36	11.43	11.21	11.22	28,200	33.66
Mar 19, 2013	11.41	11.84	11.35	11.58	19,800	34.74
Mar 18, 2013	11.69	11.70	11.35	11.51	17,500	34.53
Mar 15, 2013	11.42	11.43	11.35	11.37	6,900	34.11
Mar 14, 2013	11.51	11.53	11.33	11.33	14,500	33.99
Mar 13, 2013	11.68	11.76	11.56	11.60	22,100	34.80
Mar 12, 2013	11.72	11.84	11.66	11.72	16,000	35.16
Mar 11, 2013	11.86	11.90	11.68	11.73	6,100	35.19
Mar 8, 2013	11.79	12.04	11.72	11.73	13,000	35.19
Mar 7, 2013	12.11	12.12	11.98	12.03	22,500	36.09
Mar 6, 2013	12.12	12.21	12.02	12.12	15,300	36.36
Mar 5, 2013	12.50	12.51	12.17	12.20	20,200	36.60
Mar 4, 2013	12.87	13.06	12.72	12.73	7,800	38.19
Mar 1, 2013	12.96	13.23	12.80	12.84	40,000	38.52
Feb 28, 2013	12.71	12.74	12.45	12.74	12,200	38.22
Feb 27, 2013	13.25	13.25	12.54	12.69	61,300	38.07
Feb 26, 2013	13.33	13.62	13.20	13.23	41,600	39.69
Feb 25, 2013	12.53	13.49	12.53	13.49	36,400	40.47
Feb 22, 2013	12.90	12.95	12.73	12.73	20,500	38.19
Feb 21, 2013	12.80	13.30	12.79	13.14	87,800	39.42
Feb 20, 2013	12.11	12.75	12.11	12.75	35,100	38.25
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MIDZ

Quotes

Charts

News & Info

ETF

Analyst

Direxion Daily Mid Cap Bear 3X Shares (MIDZ)