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
Total Bond Market Bear -1X Direxion
(NY:
SAGG
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jan 30, 2015
31.61
31.61
31.61
31.61
206
-0.36(-1.12%)
Jan 22, 2015
31.97
31.97
31.97
31.97
72
+0.11(+0.34%)
Jan 16, 2015
31.85
31.86
31.86
31.86
1,855
+0.05(+0.14%)
Jan 14, 2015
31.82
31.82
31.81
31.81
566
-0.15(-0.45%)
Jan 12, 2015
31.96
31.96
31.96
31.96
103
-0.15(-0.45%)
Jan 08, 2015
32.13
32.10
32.10
32.10
3,298
+0.15(+0.46%)
Jan 06, 2015
31.96
31.96
31.96
31.96
103
-0.45(-1.38%)
Dec 29, 2014
32.33
32.40
32.40
32.40
1,546
+0.00(+0.00%)
Dec 26, 2014
32.40
32.40
32.40
32.40
103
-0.04(-0.12%)
Dec 23, 2014
32.43
32.44
32.44
32.44
206
+0.13(+0.39%)
Dec 22, 2014
32.32
32.32
32.32
32.32
324
-0.16(-0.48%)
Dec 19, 2014
32.36
32.47
32.36
32.47
412
+0.15(+0.46%)
Dec 18, 2014
32.33
32.33
32.33
32.33
103
+0.01(+0.03%)
Dec 15, 2014
32.31
32.32
32.31
32.32
824
-0.18(-0.57%)
Nov 28, 2014
32.50
32.50
32.50
32.50
206
-0.13(-0.39%)
Nov 25, 2014
32.67
32.63
32.63
32.63
824
-0.03(-0.09%)
Nov 24, 2014
32.66
32.66
32.66
32.66
207
+0.00(+0.00%)
Nov 21, 2014
32.71
32.71
32.66
32.66
826
-0.04(-0.12%)
Nov 18, 2014
32.74
32.75
32.69
32.69
28
-0.01(-0.03%)
Nov 17, 2014
32.72
32.73
32.70
32.70
2,034
-0.01(-0.02%)
Nov 13, 2014
32.71
32.71
32.71
32.71
103
-0.11(-0.34%)
Nov 06, 2014
32.82
32.82
32.82
32.82
412
+0.00(+0.01%)
Nov 05, 2014
32.82
32.82
32.82
32.82
445
+0.12(+0.36%)
Oct 28, 2014
32.61
32.70
32.61
32.70
20
+0.07(+0.21%)
Oct 23, 2014
32.64
32.64
32.64
32.64
115
+0.11(+0.33%)
Oct 17, 2014
32.53
32.53
32.53
32.53
309
+0.27(+0.84%)
Oct 15, 2014
32.36
32.37
32.25
32.26
77
-0.40(-1.22%)
Oct 14, 2014
32.66
32.66
32.66
32.66
266
-0.14(-0.44%)
Oct 07, 2014
32.82
32.82
32.80
32.80
93
-0.21(-0.65%)
Oct 01, 2014
33.00
33.01
33.00
33.01
77
-0.09(-0.26%)
Sep 29, 2014
33.10
33.10
33.10
33.10
206
-0.06(-0.19%)
Sep 26, 2014
33.16
33.16
33.16
33.16
103
+0.00(+0.01%)
Sep 23, 2014
33.17
33.16
33.16
33.16
3,298
-0.07(-0.22%)
Sep 19, 2014
33.23
33.23
33.23
33.23
206
-0.08(-0.25%)
Sep 18, 2014
33.37
33.37
33.30
33.31
4,475
+0.08(+0.23%)
Sep 16, 2014
33.26
33.24
33.24
33.24
721
-0.04(-0.13%)
Sep 12, 2014
33.28
33.28
33.28
33.28
412
+0.20(+0.60%)
Sep 10, 2014
33.08
33.08
33.08
33.08
0
+0.00(+0.00%)
Sep 08, 2014
33.10
33.08
33.08
33.08
721
+0.01(+0.03%)
Sep 05, 2014
32.99
33.08
32.99
33.07
1,368
+0.06(+0.18%)
Sep 04, 2014
33.05
33.06
33.01
33.01
1,546
+0.03(+0.09%)
Sep 03, 2014
33.01
33.03
32.98
32.98
4,850
-0.01(-0.03%)
Sep 02, 2014
33.54
33.54
32.97
32.99
13,049
+0.03(+0.09%)
Aug 27, 2014
33.01
32.97
32.97
32.97
5,875
+0.04(+0.12%)
Aug 26, 2014
32.93
32.93
32.93
32.93
214
-0.13(-0.38%)
Aug 25, 2014
33.06
33.06
33.03
33.05
11,441
-0.02(-0.06%)
Aug 21, 2014
33.05
33.07
33.07
33.07
24,532
+0.18(+0.56%)
Aug 15, 2014
32.89
32.89
32.89
32.89
103
-0.18(-0.55%)
Aug 13, 2014
33.07
33.07
33.07
33.07
515
-0.05(-0.15%)
Aug 11, 2014
33.12
33.12
33.12
33.12
103
-0.02(-0.06%)
Aug 08, 2014
33.14
33.14
33.14
33.14
192
-0.04(-0.12%)
Aug 07, 2014
33.18
33.18
33.18
33.18
30
+0.00(+0.00%)
Aug 06, 2014
33.17
33.18
33.17
33.18
1,030
-0.04(-0.12%)
Aug 04, 2014
33.22
33.22
33.22
33.22
0
-0.06(-0.17%)
Aug 01, 2014
33.27
33.27
33.27
33.27
2,576
+0.13(+0.40%)
Jul 29, 2014
33.14
33.14
33.14
33.14
412
-0.13(-0.38%)
Jul 25, 2014
33.27
33.27
33.27
33.27
0
+0.00(+0.00%)
Jul 24, 2014
33.27
33.27
33.27
33.27
2,353
+0.12(+0.35%)
Jul 21, 2014
33.15
33.15
33.15
33.15
515
-0.09(-0.26%)
Jul 18, 2014
33.27
33.27
33.22
33.24
2,473
+0.08(+0.23%)
Jul 17, 2014
33.30
33.35
33.16
33.16
147,416
-0.17(-0.52%)
Jul 16, 2014
33.36
33.36
33.30
33.33
50,099
+0.04(+0.12%)
Jul 15, 2014
33.29
33.30
33.29
33.30
412
+0.01(+0.03%)
Jul 14, 2014
33.29
33.32
33.29
33.29
8,914
+0.06(+0.18%)
Jul 11, 2014
33.32
33.32
33.23
33.23
46,114
-0.06(-0.17%)
Jul 10, 2014
33.32
33.32
33.27
33.29
136,732
-0.04(-0.12%)
Jul 09, 2014
33.41
33.43
33.32
33.32
184,034
-0.04(-0.12%)
Jul 08, 2014
33.45
33.45
33.34
33.36
86,636
-0.07(-0.20%)
Jul 07, 2014
33.42
33.47
33.40
33.43
170,971
-0.01(-0.03%)
Jul 03, 2014
33.46
33.44
33.44
33.44
44,014
+0.03(+0.09%)
Jul 02, 2014
33.36
33.47
33.35
33.41
46,058
+0.15(+0.44%)
Jul 01, 2014
33.24
33.32
33.24
33.27
137,026
+0.02(+0.06%)
Jun 30, 2014
33.26
33.31
33.23
33.25
54,902
-0.04(-0.12%)
Jun 27, 2014
33.25
33.30
33.24
33.29
17,947
+0.04(+0.12%)
Jun 26, 2014
33.31
33.34
33.25
33.25
31,758
-0.08(-0.23%)
Jun 25, 2014
33.32
33.37
33.31
33.32
40,517
-0.06(-0.17%)
Jun 24, 2014
33.40
33.46
33.38
33.38
54,039
-0.05(-0.15%)
Jun 23, 2014
33.39
33.45
33.39
33.43
57,834
+0.00(+0.00%)
Jun 20, 2014
33.46
33.51
33.41
33.43
210,144
-0.03(-0.09%)
Jun 19, 2014
33.39
33.51
33.39
33.46
209,467
+0.00(+0.00%)
Jun 18, 2014
33.47
33.58
33.42
33.46
23,510
-0.05(-0.14%)
Jun 17, 2014
33.51
33.56
33.49
33.51
44,038
+0.05(+0.14%)
Jun 16, 2014
33.50
33.50
33.44
33.46
3,916
+0.04(+0.12%)
Jun 13, 2014
33.49
33.51
33.42
33.42
24,859
+0.02(+0.06%)
Jun 12, 2014
33.51
33.55
33.40
33.40
27,426
-0.10(-0.29%)
Jun 11, 2014
33.53
33.53
33.47
33.50
515
-0.03(-0.09%)
Jun 10, 2014
33.45
33.56
33.49
33.53
24,230
+0.10(+0.29%)
Jun 06, 2014
33.37
33.46
33.30
33.43
24,635
+0.01(+0.03%)
Jun 05, 2014
33.47
33.47
33.42
33.42
8,351
-0.05(-0.14%)
Jun 04, 2014
33.49
33.51
33.46
33.47
8,766
+0.03(+0.09%)
Jun 03, 2014
33.44
33.46
33.36
33.44
16,801
+0.07(+0.20%)
Jun 02, 2014
33.34
33.42
33.30
33.37
16,131
+0.08(+0.23%)
May 29, 2014
33.30
33.30
33.30
33.30
0
+0.03(+0.09%)
May 28, 2014
33.37
33.37
33.27
33.27
29,995
-0.13(-0.38%)
May 27, 2014
33.49
33.49
33.39
33.39
7,839
-0.01(-0.03%)
May 23, 2014
33.47
33.40
33.40
33.40
14,327
-0.06(-0.17%)
May 22, 2014
33.49
33.49
33.43
33.46
16,389
+0.03(+0.09%)
May 21, 2014
33.39
33.52
33.39
33.43
40,115
+0.03(+0.09%)
May 20, 2014
33.44
33.44
33.38
33.40
30,715
-0.03(-0.09%)
May 19, 2014
33.44
33.44
33.41
33.43
7,009
+0.08(+0.23%)
May 16, 2014
33.40
33.40
33.35
33.35
699
-0.02(-0.07%)
May 15, 2014
33.38
33.38
33.38
33.38
265
-0.16(-0.48%)
May 14, 2014
33.54
33.54
33.54
33.54
103
-0.05(-0.14%)
May 12, 2014
33.59
33.59
33.59
33.59
24,017
+0.03(+0.09%)
May 09, 2014
33.57
33.57
33.56
33.56
1,030
-0.01(-0.02%)
May 07, 2014
33.57
33.57
33.57
33.57
618
-0.01(-0.03%)
May 06, 2014
33.63
33.63
33.56
33.58
12,266
-0.04(-0.12%)
May 05, 2014
33.64
33.64
33.60
33.62
5,566
+0.06(+0.17%)
May 02, 2014
33.78
33.78
33.53
33.56
5,515
-0.06(-0.17%)
May 01, 2014
33.60
33.63
33.57
33.62
15,511
-0.15(-0.43%)
Apr 30, 2014
33.76
33.76
33.76
33.76
1
+0.00(+0.00%)
Apr 29, 2014
33.79
33.79
33.74
33.76
1,237
+0.03(+0.09%)
Apr 28, 2014
33.76
33.76
33.72
33.73
14,224
+0.04(+0.12%)
Apr 25, 2014
33.69
33.69
33.69
33.69
128
-0.12(-0.34%)
Apr 21, 2014
33.81
33.81
33.81
33.81
0
+0.02(+0.06%)
Apr 17, 2014
33.83
33.79
33.79
33.79
11,957
+0.02(+0.06%)
Apr 16, 2014
33.77
33.77
33.77
33.77
51
+0.00(+0.00%)
Apr 14, 2014
33.76
33.77
33.77
33.77
6,081
+0.05(+0.14%)
Apr 11, 2014
33.72
33.72
33.72
33.72
77
+0.00(+0.00%)
Apr 10, 2014
33.72
33.72
33.72
33.72
309
-0.14(-0.40%)
Apr 09, 2014
33.86
33.91
33.86
33.86
3,830
+0.02(+0.06%)
Apr 08, 2014
33.94
33.94
33.84
33.84
12,418
-0.01(-0.03%)
Apr 07, 2014
33.85
33.85
33.82
33.85
1,230
-0.04(-0.11%)
Apr 04, 2014
33.89
33.89
33.89
33.89
417
-0.17(-0.51%)
Apr 02, 2014
34.03
34.06
34.06
34.06
412
+0.07(+0.20%)
Apr 01, 2014
34.00
34.00
33.99
33.99
449
+0.02(+0.06%)
Mar 31, 2014
34.00
34.00
33.97
33.97
309
+0.02(+0.06%)
Mar 27, 2014
33.95
33.95
33.95
33.95
0
+0.00(+0.00%)
Mar 26, 2014
33.98
34.02
33.95
33.95
2,482
-0.09(-0.26%)
Mar 25, 2014
34.05
34.05
34.04
34.04
2,376
+0.02(+0.06%)
Mar 24, 2014
34.06
34.06
34.02
34.02
747
-0.07(-0.20%)
Mar 21, 2014
34.09
34.09
34.09
34.09
1
+0.00(+0.00%)
Mar 20, 2014
34.09
34.15
34.09
34.09
6,455
+0.12(+0.34%)
Mar 19, 2014
33.96
33.98
33.96
33.98
425
+0.03(+0.10%)
Mar 17, 2014
33.95
33.94
33.94
33.94
1,133
-0.13(-0.38%)
Mar 12, 2014
34.07
34.07
34.07
34.07
206
-0.03(-0.09%)
Mar 07, 2014
34.10
34.10
34.10
34.10
927
+0.07(+0.20%)
Mar 06, 2014
34.03
34.03
34.03
34.03
190
+0.06(+0.17%)
Mar 05, 2014
33.97
33.97
33.97
33.97
190
+0.01(+0.03%)
Mar 04, 2014
33.96
33.96
33.96
33.96
633
-0.08(-0.23%)
Feb 28, 2014
34.04
34.04
34.04
34.04
0
+0.00(+0.00%)
Feb 26, 2014
34.04
34.04
34.04
34.04
0
+0.00(+0.00%)
Feb 25, 2014
34.04
34.04
34.04
34.04
355
-0.06(-0.17%)
Feb 21, 2014
34.06
34.10
34.10
34.10
412
-0.05(-0.14%)
Feb 20, 2014
34.15
34.17
34.15
34.15
412
+0.02(+0.06%)
Feb 14, 2014
34.12
34.13
34.13
34.13
721
-0.01(-0.03%)
Feb 13, 2014
34.14
34.14
34.14
34.14
25
+0.00(+0.00%)
Feb 11, 2014
34.14
34.14
34.14
34.14
0
+0.07(+0.20%)
Feb 10, 2014
34.10
34.10
34.07
34.07
1,237
-0.01(-0.03%)
Feb 07, 2014
34.09
34.09
34.08
34.08
546
-0.01(-0.03%)
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
.