Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mid Cap Bull 3X Direxion (NY: MIDU )

51.42 +1.94 (+3.92%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 6.020 6.102 5.898 6.096 1,245,250 +0.06(+0.96%)
Nov 27, 2009 5.720 6.205 5.713 6.037 1,077,159 -0.38(-5.95%)
Nov 25, 2009 6.354 6.432 6.264 6.419 705,829 +0.17(+2.65%)
Nov 24, 2009 6.279 6.295 6.079 6.253 532,163 -0.03(-0.49%)
Nov 23, 2009 6.321 6.487 6.229 6.284 989,322 +0.20(+3.36%)
Nov 20, 2009 6.066 6.145 5.987 6.080 1,148,826 -1.09(-15.19%)
Nov 19, 2009 7.507 7.507 7.049 7.169 1,422,498 -0.41(-5.44%)
Nov 18, 2009 7.687 7.687 7.490 7.581 347,061 -0.10(-1.27%)
Nov 17, 2009 7.652 7.700 7.515 7.678 437,937 -0.04(-0.54%)
Nov 16, 2009 7.540 7.821 7.485 7.720 1,073,280 +0.38(+5.13%)
Nov 13, 2009 7.234 7.438 7.118 7.344 1,418,062 +0.16(+2.24%)
Nov 12, 2009 7.505 7.593 7.132 7.183 822,846 -0.32(-4.23%)
Nov 11, 2009 7.549 7.666 7.380 7.500 930,122 +0.16(+2.21%)
Nov 10, 2009 7.322 7.436 7.206 7.338 858,605 -0.02(-0.31%)
Nov 09, 2009 7.038 7.375 7.028 7.361 1,396,303 +0.52(+7.57%)
Nov 06, 2009 6.777 6.975 6.629 6.842 1,014,975 -0.01(-0.12%)
Nov 05, 2009 6.602 6.850 6.538 6.850 1,031,945 +0.44(+6.94%)
Nov 04, 2009 6.643 6.767 6.388 6.406 1,463,873 -0.06(-0.93%)
Nov 03, 2009 6.155 6.484 6.083 6.466 1,713,194 +0.20(+3.19%)
Nov 02, 2009 6.282 6.502 5.995 6.267 1,283,532 +0.07(+1.19%)
Oct 30, 2009 6.717 6.843 6.118 6.193 2,499,468 -0.59(-8.73%)
Oct 29, 2009 6.477 6.839 6.455 6.786 2,420,272 +0.49(+7.71%)
Oct 28, 2009 6.931 6.931 6.297 6.300 2,392,978 -0.67(-9.62%)
Oct 27, 2009 7.260 7.319 6.957 6.971 1,405,934 -0.23(-3.20%)
Oct 26, 2009 7.515 7.823 7.159 7.201 2,059,197 -0.29(-3.91%)
Oct 23, 2009 7.604 7.604 7.420 7.494 1,144,431 -0.37(-4.69%)
Oct 22, 2009 7.587 7.905 7.347 7.863 1,689,075 +0.31(+4.06%)
Oct 21, 2009 7.818 8.070 7.556 7.556 1,403,547 -0.26(-3.27%)
Oct 20, 2009 7.703 7.843 7.687 7.812 690,324 -0.22(-2.76%)
Oct 19, 2009 7.826 8.099 7.727 8.034 1,143,237 +0.28(+3.56%)
Oct 16, 2009 7.793 7.858 7.592 7.757 1,347,589 -0.23(-2.92%)
Oct 15, 2009 7.736 7.997 7.736 7.990 1,168,808 +0.08(+0.96%)
Oct 14, 2009 7.765 7.936 7.690 7.914 1,188,126 +0.42(+5.59%)
Oct 13, 2009 7.531 7.560 7.351 7.495 1,212,639 -0.06(-0.85%)
Oct 12, 2009 7.692 7.725 7.484 7.560 876,294 +0.06(+0.79%)
Oct 09, 2009 7.336 7.501 7.293 7.501 612,837 +0.15(+2.11%)
Oct 08, 2009 7.236 7.453 7.164 7.346 1,200,633 +0.28(+3.94%)
Oct 07, 2009 6.969 7.091 6.936 7.067 518,150 +0.02(+0.30%)
Oct 06, 2009 6.978 7.216 6.878 7.046 1,291,197 +0.27(+3.95%)
Oct 05, 2009 6.443 6.796 6.421 6.778 733,924 +0.42(+6.53%)
Oct 02, 2009 6.327 6.539 6.255 6.362 1,329,547 -0.17(-2.57%)
Oct 01, 2009 7.167 7.181 6.522 6.531 1,079,533 -0.69(-9.58%)
Sep 30, 2009 7.421 7.421 6.971 7.223 960,170 -0.09(-1.22%)
Sep 29, 2009 7.356 7.502 7.232 7.312 775,529 +0.03(+0.46%)
Sep 28, 2009 6.922 7.315 6.922 7.279 996,851 +0.43(+6.29%)
Sep 25, 2009 6.884 7.025 6.778 6.848 1,105,050 -0.12(-1.73%)
Sep 24, 2009 7.386 7.429 6.856 6.969 1,301,968 -0.38(-5.23%)
Sep 23, 2009 7.728 7.782 7.354 7.354 1,038,335 -0.29(-3.75%)
Sep 22, 2009 7.633 7.706 7.525 7.641 581,379 +0.15(+1.97%)
Sep 21, 2009 7.310 7.553 7.089 7.493 919,799 -0.06(-0.79%)
Sep 18, 2009 7.592 7.646 7.436 7.553 476,083 +0.03(+0.46%)
Sep 17, 2009 7.605 7.843 7.405 7.518 1,237,599 +0.18(+2.43%)
Sep 16, 2009 7.355 7.673 7.283 7.340 619,688 +0.08(+1.07%)
Sep 15, 2009 7.096 7.310 6.994 7.263 824,392 +0.22(+3.16%)
Sep 14, 2009 6.693 7.056 6.598 7.040 367,925 +0.19(+2.84%)
Sep 11, 2009 6.841 6.975 6.724 6.845 407,916 +0.02(+0.28%)
Sep 10, 2009 6.599 6.838 6.430 6.826 520,917 +0.24(+3.63%)
Sep 09, 2009 6.335 6.647 6.289 6.587 539,203 +0.23(+3.69%)
Sep 08, 2009 6.310 6.357 6.216 6.353 496,960 +0.25(+4.08%)
Sep 04, 2009 5.847 6.111 5.800 6.104 483,815 +0.24(+4.05%)
Sep 03, 2009 5.775 5.875 5.609 5.866 452,153 +0.22(+3.85%)
Sep 02, 2009 5.679 5.752 5.595 5.649 706,901 -0.10(-1.77%)
Sep 01, 2009 6.111 6.396 5.716 5.751 1,184,042 -0.43(-7.02%)
Aug 31, 2009 6.245 6.268 6.104 6.185 498,113 -0.25(-3.91%)
Aug 28, 2009 6.632 6.647 6.311 6.436 579,195 +0.04(+0.67%)
Aug 27, 2009 6.295 6.435 6.040 6.393 639,182 +0.07(+1.05%)
Aug 26, 2009 6.275 6.417 6.178 6.327 1,541,983 -0.00(-0.05%)
Aug 25, 2009 6.371 6.514 6.295 6.330 1,028,364 +0.08(+1.29%)
Aug 24, 2009 6.383 6.483 6.206 6.250 1,742,062 -0.04(-0.62%)
Aug 21, 2009 6.096 6.314 6.045 6.289 1,382,262 +0.36(+6.13%)
Aug 20, 2009 5.721 5.954 5.706 5.925 569,034 +0.19(+3.32%)
Aug 19, 2009 5.420 5.777 5.409 5.735 804,559 +0.11(+2.03%)
Aug 18, 2009 5.510 5.655 5.308 5.621 855,512 +0.15(+2.76%)
Aug 17, 2009 5.630 5.637 5.401 5.470 1,618,344 -0.45(-7.68%)
Aug 14, 2009 6.203 6.211 5.794 5.925 929,675 -0.28(-4.46%)
Aug 13, 2009 6.152 6.201 5.925 6.201 571,761 +0.16(+2.72%)
Aug 12, 2009 5.798 6.163 5.796 6.037 817,514 +0.24(+4.11%)
Aug 11, 2009 5.981 5.981 5.730 5.799 1,080,998 -0.23(-3.87%)
Aug 10, 2009 6.036 6.126 5.911 6.032 1,263,265 -0.08(-1.30%)
Aug 07, 2009 5.981 6.214 5.849 6.112 1,588,323 +0.39(+6.77%)
Aug 06, 2009 5.945 6.005 5.659 5.724 942,697 -0.13(-2.19%)
Aug 05, 2009 5.934 5.943 5.670 5.852 1,231,685 -0.04(-0.73%)
Aug 04, 2009 5.696 5.946 5.661 5.895 971,877 +0.14(+2.51%)
Aug 03, 2009 5.623 5.771 5.518 5.751 1,016,481 +0.30(+5.50%)
Jul 31, 2009 5.381 5.551 5.356 5.451 1,367,788 +0.04(+0.67%)
Jul 30, 2009 5.400 5.579 5.361 5.414 1,603,571 +0.22(+4.26%)
Jul 29, 2009 5.238 5.273 5.106 5.193 1,051,005 -0.11(-1.99%)
Jul 28, 2009 5.262 5.358 5.114 5.299 1,720,615 -0.01(-0.10%)
Jul 27, 2009 5.272 5.366 5.162 5.304 1,733,461 +0.02(+0.33%)
Jul 24, 2009 5.069 5.286 5.020 5.286 1,113,434 +0.11(+2.03%)
Jul 23, 2009 4.779 5.220 4.779 5.181 1,385,165 +0.41(+8.69%)
Jul 22, 2009 4.659 4.852 4.645 4.766 873,350 +0.04(+0.86%)
Jul 21, 2009 4.831 4.845 4.531 4.726 1,265,599 +0.03(+0.55%)
Jul 20, 2009 7372 4.722 4.549 4.700 910,968 +0.22(+4.99%)
Jul 17, 2009 4.514 4.522 4.388 4.477 475,459 -0.02(-0.54%)
Jul 16, 2009 4.311 4.553 4.263 4.501 671,074 +0.15(+3.39%)
Jul 15, 2009 4.215 4.371 4.167 4.354 949,385 +0.37(+9.27%)
Jul 14, 2009 3.894 3.998 3.833 3.984 778,174 +0.08(+1.96%)
Jul 13, 2009 3.692 3.908 3.686 3.908 616,174 +0.27(+7.44%)
Jul 10, 2009 3.578 3.704 3.531 3.637 586,927 -0.03(-0.68%)
Jul 09, 2009 3.689 3.740 3.590 3.662 588,975 +0.06(+1.57%)
Jul 08, 2009 3.685 3.706 3.453 3.605 1,047,044 -0.04(-1.03%)
Jul 07, 2009 3.904 3.917 3.639 3.643 870,868 -0.28(-7.23%)
Jul 06, 2009 3.875 3.933 3.765 3.927 1,606,786 -0.08(-1.99%)
Jul 02, 2009 4.163 4.173 3.991 4.006 1,104,779 -0.38(-8.61%)
Jul 01, 2009 4.386 4.511 4.360 4.384 895,137 +0.08(+1.97%)
Jun 30, 2009 4.368 4.423 4.190 4.299 1,613,135 -0.07(-1.50%)
Jun 29, 2009 4.292 4.402 4.200 4.365 774,200 +0.12(+2.83%)
Jun 26, 2009 4.184 4.312 4.161 4.245 512,004 -0.01(-0.14%)
Jun 25, 2009 4.086 4.259 4.086 4.250 1,024,810 +0.29(+7.31%)
Jun 24, 2009 3.880 4.080 3.880 3.961 1,039,827 +0.14(+3.77%)
Jun 23, 2009 3.870 3.907 3.738 3.817 801,236 -0.02(-0.61%)
Jun 22, 2009 4.137 4.137 3.836 3.841 1,398,799 -0.42(-9.95%)
Jun 19, 2009 4.378 4.386 4.207 4.265 971,090 +0.05(+1.17%)
Jun 18, 2009 4.181 4.259 4.074 4.216 543,965 +0.06(+1.38%)
Jun 17, 2009 4.168 4.272 4.007 4.158 958,705 -0.01(-0.34%)
Jun 16, 2009 4.512 4.525 4.163 4.172 1,225,282 -0.25(-5.57%)
Jun 15, 2009 4.704 4.704 4.324 4.419 1,170,192 -0.36(-7.51%)
Jun 12, 2009 4.691 4.778 4.566 4.778 1,225,621 -0.01(-0.15%)
Jun 11, 2009 4.774 4.953 4.740 4.785 1,801,126 +0.06(+1.33%)
Jun 10, 2009 4.895 4.915 4.534 4.722 1,639,221 -0.06(-1.17%)
Jun 09, 2009 4.691 4.822 4.637 4.778 966,464 +0.13(+2.77%)
Jun 08, 2009 4.551 4.713 4.431 4.649 720,236 -0.06(-1.31%)
Jun 05, 2009 4.886 4.907 4.568 4.711 2,677,163 -0.01(-0.22%)
Jun 04, 2009 4.621 4.741 4.520 4.722 1,387,282 +0.16(+3.61%)
Jun 03, 2009 4.695 4.750 4.423 4.557 852,229 -0.28(-5.82%)
Jun 02, 2009 4.769 4.915 4.735 4.839 1,038,687 +0.04(+0.77%)
Jun 01, 2009 4.572 4.872 4.526 4.802 1,142,966 +0.43(+9.96%)
May 29, 2009 4.194 4.367 4.128 4.367 875,032 +0.23(+5.62%)
May 28, 2009 4.113 4.150 3.866 4.135 819,712 +0.14(+3.39%)
May 27, 2009 4.172 4.306 3.989 3.999 984,520 -0.21(-5.06%)
May 26, 2009 3.695 4.227 3.695 4.212 1,248,954 +0.38(+10.01%)
May 22, 2009 3.936 3.945 3.768 3.829 988,156 -0.01(-0.35%)
May 21, 2009 3.914 3.964 3.723 3.842 1,209,193 -0.22(-5.39%)
May 20, 2009 4.283 4.444 4.045 4.061 1,720,886 -0.08(-1.91%)
May 19, 2009 4.113 4.276 4.032 4.140 1,009,128 +0.04(+1.03%)
May 18, 2009 3.962 4.124 3.816 4.098 1,013,632 +0.41(+11.22%)
May 15, 2009 3.746 3.914 3.642 3.684 864,668 -0.13(-3.33%)
May 14, 2009 3.668 3.895 3.620 3.811 898,487 +0.16(+4.44%)
May 13, 2009 3.951 4.072 3.637 3.649 1,468,784 -0.50(-11.98%)
May 12, 2009 4.326 4.378 3.934 4.146 1,195,587 -0.12(-2.92%)
May 11, 2009 4.440 4.449 4.207 4.270 1,190,472 -0.29(-6.40%)
May 08, 2009 4.362 4.590 4.280 4.562 1,122,726 +0.37(+8.85%)
May 07, 2009 4.663 4.698 4.106 4.191 1,061,776 -0.31(-6.94%)
May 06, 2009 4.561 4.570 4.296 4.504 1,286,042 +0.11(+2.62%)
May 05, 2009 4.385 4.444 4.249 4.389 1,089,233 -0.04(-1.01%)
May 04, 2009 4.295 4.434 4.284 4.434 1,352,242 +0.48(+12.12%)
May 01, 2009 3.837 4.048 3.833 3.955 909,638 +0.02(+0.51%)
Apr 30, 2009 4.096 4.198 3.900 3.935 1,491,330 +0.04(+1.00%)
Apr 29, 2009 3.716 4.023 3.716 3.896 1,333,209 +0.28(+7.79%)
Apr 28, 2009 3.541 3.760 3.513 3.614 953,536 -0.02(-0.51%)
Apr 27, 2009 3.677 3.826 3.599 3.633 1,170,138 -0.17(-4.43%)
Apr 24, 2009 3.683 3.898 3.602 3.801 1,851,766 +0.21(+5.97%)
Apr 23, 2009 3.573 3.595 3.368 3.587 1,597,114 +0.08(+2.38%)
Apr 22, 2009 3.350 3.777 3.337 3.504 2,381,393 +0.02(+0.49%)
Apr 21, 2009 3.170 3.488 3.167 3.487 1,351,319 +0.24(+7.50%)
Apr 20, 2009 3.555 3.582 3.244 3.244 1,543,448 -0.55(-14.56%)
Apr 17, 2009 3.704 3.870 3.628 3.796 932,727 +0.12(+3.29%)
Apr 16, 2009 3.514 3.748 3.402 3.675 1,127,569 +0.28(+8.34%)
Apr 15, 2009 3.216 3.406 3.175 3.392 478,687 +0.12(+3.77%)
Apr 14, 2009 3.358 3.500 3.263 3.269 1,411,306 -0.21(-5.92%)
Apr 13, 2009 3.406 3.556 3.300 3.475 1,902,569 -0.02(-0.65%)
Apr 09, 2009 3.361 3.502 3.262 3.498 1,901,145 +0.43(+13.84%)
Apr 08, 2009 2.982 3.072 2.918 3.072 1,011,651 +0.18(+6.11%)
Apr 07, 2009 3.019 3.058 2.896 2.896 940,893 -0.30(-9.47%)
Apr 06, 2009 3.208 3.224 3.056 3.199 549,459 -0.08(-2.45%)
Apr 03, 2009 3.115 3.281 3.066 3.279 466,858 +0.16(+5.00%)
Apr 02, 2009 3.035 3.258 3.014 3.123 1,089,626 +0.32(+11.50%)
Apr 01, 2009 2.551 2.833 2.506 2.800 616,934 +0.11(+3.94%)
Mar 31, 2009 2.680 2.814 2.596 2.694 444,448 +0.11(+4.10%)
Mar 30, 2009 2.694 2.702 2.506 2.588 945,506 -0.52(-16.72%)
Mar 26, 2009 2.949 3.118 2.901 3.108 746,892 +0.28(+9.79%)
Mar 25, 2009 2.842 2.992 2.591 2.831 1,617,910 +0.13(+4.95%)
Mar 24, 2009 2.840 2.955 2.697 2.697 974,441 -0.27(-9.00%)
Mar 23, 2009 2.697 2.964 2.690 2.964 1,242,537 +0.53(+21.85%)
Mar 20, 2009 2.671 2.685 2.388 2.433 1,174,845 -0.21(-7.82%)
Mar 19, 2009 2.816 2.821 2.624 2.639 1,177,992 -0.07(-2.53%)
Mar 18, 2009 2.470 2.767 2.370 2.708 1,914,426 +0.23(+9.41%)
Mar 17, 2009 2.248 2.475 2.197 2.475 901,065 +0.23(+10.07%)
Mar 16, 2009 2.416 2.450 2.248 2.248 1,027,672 -0.07(-3.21%)
Mar 13, 2009 2.326 2.333 2.192 2.323 0 +0.06(+2.50%)
Mar 12, 2009 2.018 2.290 1.957 2.266 1,408,620 +0.23(+11.03%)
Mar 11, 2009 2.022 2.082 1.941 2.041 1,131,517 +0.08(+4.24%)
Mar 10, 2009 1.762 1.973 1.740 1.958 1,110,314 +0.32(+19.32%)
Mar 09, 2009 1.637 1.783 1.620 1.641 1,228,836 -0.04(-2.19%)
Mar 06, 2009 1.740 1.816 1.566 1.678 0 -0.05(-2.66%)
Mar 05, 2009 1.853 1.905 1.701 1.723 644,092 -0.26(-12.99%)
Mar 04, 2009 1.908 2.070 1.875 1.981 874,707 +0.10(+5.45%)
Mar 02, 2009 2.100 2.127 1.851 1.878 1,136,509 -0.38(-16.70%)
Feb 27, 2009 2.250 2.411 2.192 2.255 0 -0.10(-4.11%)
Feb 26, 2009 2.601 2.607 2.333 2.352 970,127 -0.14(-5.65%)
Feb 25, 2009 2.538 2.631 2.368 2.492 1,778,594 -0.09(-3.37%)
Feb 24, 2009 2.326 2.600 2.288 2.579 1,105,878 +0.31(+13.79%)
Feb 23, 2009 2.621 2.643 2.253 2.267 789,352 -0.30(-11.59%)
Feb 20, 2009 2.470 2.642 2.377 2.564 1,250,826 -0.05(-1.91%)
Feb 19, 2009 2.822 2.877 2.586 2.614 1,140,348 -0.12(-4.56%)
Feb 18, 2009 2.876 2.876 2.659 2.739 1,173,434 -0.07(-2.49%)
Feb 17, 2009 2.940 3.178 2.806 2.809 2,679,998 -0.48(-14.59%)
Feb 13, 2009 3.388 3.453 3.255 3.288 1,621,735 -0.06(-1.72%)
Feb 12, 2009 3.123 3.366 3.044 3.346 1,201,583 +0.06(+1.93%)
Feb 11, 2009 3.331 3.412 3.170 3.283 959,790 +0.00(+0.02%)
Feb 10, 2009 3.723 3.824 3.207 3.282 3,502,926 -0.54(-14.20%)
Feb 09, 2009 3.792 3.869 3.718 3.825 580,239 +0.03(+0.76%)
Feb 06, 2009 3.479 3.833 3.460 3.796 1,759,032 +0.33(+9.57%)
Feb 05, 2009 3.212 3.550 3.161 3.465 1,539,569 +0.17(+5.24%)
Feb 04, 2009 3.329 3.508 3.239 3.292 2,006,726 -0.02(-0.58%)
Feb 03, 2009 3.229 3.374 3.103 3.311 1,709,138 +0.11(+3.57%)
Feb 02, 2009 3.030 3.217 2.994 3.197 900,563 -0.00(-0.14%)
Jan 30, 2009 3.560 3.596 3.132 3.201 0 -0.29(-8.20%)
Jan 29, 2009 3.760 3.782 3.474 3.488 1,890,767 -0.43(-10.91%)
Jan 28, 2009 3.751 3.976 3.718 3.915 2,496,633 +0.38(+10.85%)
Jan 27, 2009 3.462 3.578 3.370 3.532 777,374 +0.12(+3.43%)
Jan 26, 2009 3.362 3.622 3.284 3.415 1,792,526 +0.06(+1.87%)
Jan 23, 2009 3.015 3.456 2.988 3.352 1,996,009 +0.09(+2.87%)
Jan 22, 2009 3.261 3.467 3.104 3.258 1,520,170 -0.22(-6.45%)
Jan 21, 2009 3.269 3.493 3.048 3.483 1,090,847 +0.35(+11.07%)
Jan 20, 2009 3.731 3.731 3.118 3.136 1,584,376 -0.60(-16.06%)
Jan 16, 2009 3.782 3.810 3.435 3.736 2,233,678 +0.16(+4.60%)
Jan 15, 2009 3.438 3.701 3.145 3.572 1,134,677 +0.15(+4.26%)
Jan 14, 2009 3.709 3.709 3.347 3.426 2,409,406 -0.43(-11.08%)
Jan 13, 2009 3.801 3.924 3.707 3.852 1,620,135 +0.02(+0.50%)
Jan 12, 2009 4.179 4.179 3.748 3.833 629,849 -0.39(-9.27%)
Jan 09, 2009 4.506 4.514 4.135 4.225 917,031 -0.24(-5.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.