Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrashort Midcap400 -2X ETF
(NY:
MZZ
)
11.52
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2014
153.85
157.09
157.09
157.09
1,595
+3.01(+1.95%)
Dec 30, 2014
153.10
154.08
153.06
154.08
549
+1.24(+0.81%)
Dec 29, 2014
152.46
152.84
152.39
152.84
535
-1.43(-0.93%)
Dec 26, 2014
153.47
154.27
153.44
154.27
870
-0.53(-0.34%)
Dec 24, 2014
155.47
154.79
154.79
154.79
1,967
-0.98(-0.63%)
Dec 23, 2014
155.17
156.11
154.83
155.77
6,681
-1.20(-0.77%)
Dec 22, 2014
156.94
158.06
156.94
156.97
1,247
-1.09(-0.69%)
Dec 19, 2014
158.89
159.83
157.73
158.06
1,382
-1.05(-0.66%)
Dec 18, 2014
160.13
162.24
158.29
159.12
6,714
-5.68(-3.45%)
Dec 17, 2014
170.51
171.68
164.53
164.80
9,115
-8.09(-4.68%)
Dec 16, 2014
172.92
174.12
168.08
172.88
4,463
+1.17(+0.68%)
Dec 15, 2014
168.75
173.07
167.05
171.72
2,103
+2.19(+1.29%)
Dec 12, 2014
168.14
169.53
166.56
169.53
4,891
+4.43(+2.69%)
Dec 11, 2014
164.76
165.70
162.59
165.10
4,959
-1.99(-1.19%)
Dec 10, 2014
162.50
167.09
162.28
167.09
8,435
+6.39(+3.98%)
Dec 09, 2014
166.53
167.01
160.70
160.70
5,453
-1.99(-1.23%)
Dec 08, 2014
160.62
163.48
158.89
162.69
4,693
+2.18(+1.36%)
Dec 05, 2014
159.87
161.00
159.87
160.51
3,724
-0.38(-0.23%)
Dec 04, 2014
160.70
161.88
160.70
160.88
3,431
+0.64(+0.40%)
Dec 03, 2014
161.89
161.89
160.02
160.25
1,174
-2.78(-1.71%)
Dec 02, 2014
165.51
165.51
163.03
163.03
996
-2.11(-1.28%)
Dec 01, 2014
162.50
165.13
161.49
165.13
3,646
+3.99(+2.47%)
Nov 28, 2014
159.23
161.34
159.23
161.15
833
+2.59(+1.64%)
Nov 26, 2014
158.59
158.55
158.55
158.55
3,270
-0.15(-0.10%)
Nov 25, 2014
157.84
159.61
157.84
158.70
1,124
-0.34(-0.21%)
Nov 24, 2014
159.94
159.94
159.04
159.04
221
-1.84(-1.15%)
Nov 21, 2014
158.03
161.30
158.03
160.88
5,430
-1.47(-0.90%)
Nov 20, 2014
165.96
165.96
162.35
162.35
2,086
-1.73(-1.05%)
Nov 19, 2014
164.12
165.62
163.10
164.08
2,426
+1.50(+0.93%)
Nov 18, 2014
164.34
164.34
161.71
162.58
6,935
-1.99(-1.21%)
Nov 17, 2014
164.38
164.91
164.08
164.57
2,499
+0.83(+0.51%)
Nov 14, 2014
163.59
164.27
162.99
163.74
2,548
-0.19(-0.11%)
Nov 13, 2014
162.20
164.76
162.20
163.93
2,715
+1.62(+1.00%)
Nov 12, 2014
164.19
164.19
162.31
162.31
3,542
-0.87(-0.53%)
Nov 11, 2014
163.93
163.93
162.95
163.18
2,064
-0.38(-0.23%)
Nov 10, 2014
163.95
163.97
163.10
163.56
2,662
-0.79(-0.48%)
Nov 07, 2014
165.59
165.81
163.86
164.34
5,154
+0.00(+0.00%)
Nov 06, 2014
167.05
167.13
164.34
164.34
47,405
-2.82(-1.69%)
Nov 05, 2014
167.01
168.07
166.79
167.17
5,987
-0.75(-0.45%)
Nov 04, 2014
167.17
169.20
167.13
167.92
5,578
+1.24(+0.74%)
Nov 03, 2014
167.35
167.73
165.51
166.68
3,977
-0.83(-0.49%)
Oct 31, 2014
166.98
169.99
166.98
167.50
6,743
-4.06(-2.37%)
Oct 30, 2014
173.71
173.97
171.30
171.57
4,533
-0.71(-0.41%)
Oct 29, 2014
171.08
174.65
171.08
172.28
13,071
+0.15(+0.09%)
Oct 28, 2014
176.68
176.68
171.94
172.13
37,318
-5.68(-3.19%)
Oct 27, 2014
179.84
177.73
177.81
177.81
2,995
+0.08(+0.04%)
Oct 24, 2014
178.79
180.29
177.73
177.73
7,512
-1.09(-0.61%)
Oct 23, 2014
180.03
181.34
177.50
178.82
4,454
-5.75(-3.12%)
Oct 22, 2014
179.88
184.80
179.65
184.58
4,439
+3.87(+2.14%)
Oct 21, 2014
187.32
187.96
180.70
180.70
7,432
-10.15(-5.32%)
Oct 20, 2014
193.49
193.68
190.78
190.86
1,513
-2.82(-1.46%)
Oct 17, 2014
192.55
195.03
191.69
193.68
6,173
-3.46(-1.76%)
Oct 16, 2014
208.72
208.72
196.35
197.14
6,433
-4.44(-2.20%)
Oct 15, 2014
205.71
209.90
198.77
201.58
13,458
+0.90(+0.45%)
Oct 14, 2014
198.60
202.85
196.69
200.67
4,891
-3.76(-1.84%)
Oct 13, 2014
198.68
204.70
197.41
204.44
8,825
+5.04(+2.53%)
Oct 10, 2014
194.28
199.40
191.99
199.40
5,861
+6.77(+3.51%)
Oct 09, 2014
184.99
192.66
184.99
192.63
10,751
+8.50(+4.62%)
Oct 08, 2014
189.92
192.44
184.12
184.13
6,192
-5.60(-2.95%)
Oct 07, 2014
186.12
189.73
185.30
189.73
4,870
+5.68(+3.09%)
Oct 06, 2014
182.02
184.99
180.56
184.05
16,366
+1.04(+0.57%)
Oct 03, 2014
182.89
183.41
182.06
183.01
2,876
-2.70(-1.45%)
Oct 02, 2014
187.25
190.33
184.35
185.71
6,406
-0.83(-0.44%)
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
.