Total Bond Market Bear -1X Direxion (NY: SAGG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2016 | 31.04 | 31.04 | 31.04 | 0 | -0.05(-0.16%) | |
| Dec 29, 2016 | 31.09 | 31.09 | 31.09 | 31.09 | 154 | -0.10(-0.31%) |
| Dec 28, 2016 | 31.19 | 31.19 | 31.19 | 31.19 | 463 | -0.15(-0.46%) |
| Dec 27, 2016 | 31.36 | 31.36 | 31.33 | 31.34 | 1,386 | +0.12(+0.39%) |
| Dec 23, 2016 | 31.21 | 31.21 | 31.21 | 0 | -0.02(-0.08%) | |
| Dec 22, 2016 | 31.24 | 31.24 | 31.24 | 31.24 | 231 | -0.12(-0.37%) |
| Dec 20, 2016 | 31.35 | 31.35 | 31.35 | 0 | +0.03(+0.10%) | |
| Dec 16, 2016 | 31.32 | 31.32 | 31.32 | 0 | +0.04(+0.12%) | |
| Dec 15, 2016 | 31.28 | 31.29 | 31.28 | 31.29 | 516 | +0.14(+0.45%) |
| Dec 13, 2016 | 31.15 | 12 | +0.08(+0.27%) | |||
| Dec 07, 2016 | 31.06 | 58 | +0.00(+0.00%) | |||
| Dec 06, 2016 | 31.06 | 31.06 | 31.06 | 31.06 | 103 | +0.01(+0.03%) |
| Dec 05, 2016 | 31.09 | 31.09 | 31.05 | 31.05 | 1,070 | -0.10(-0.31%) |
| Dec 02, 2016 | 31.15 | 31.15 | 31.15 | 31.15 | 206 | -0.10(-0.31%) |
| Dec 01, 2016 | 31.25 | 31.26 | 31.13 | 31.25 | 2,114 | +0.22(+0.72%) |
| Nov 29, 2016 | 31.03 | 31.03 | 31.03 | 0 | -0.07(-0.22%) | |
| Nov 28, 2016 | 31.13 | 31.13 | 31.08 | 31.09 | 8,739 | -0.04(-0.12%) |
| Nov 25, 2016 | 31.17 | 31.17 | 31.13 | 31.13 | 762 | +0.09(+0.28%) |
| Nov 22, 2016 | 31.04 | 31.04 | 31.04 | 0 | +0.02(+0.05%) | |
| Nov 21, 2016 | 31.04 | 31.09 | 31.02 | 31.03 | 940 | +0.08(+0.25%) |
| Nov 17, 2016 | 30.95 | 10 | +0.11(+0.36%) | |||
| Nov 15, 2016 | 30.84 | 6 | -0.08(-0.25%) | |||
| Nov 14, 2016 | 31.02 | 32.20 | 30.90 | 30.92 | 1,118 | +0.26(+0.84%) |
| Nov 10, 2016 | 30.66 | 30.66 | 30.66 | 0 | +0.39(+1.28%) | |
| Nov 01, 2016 | 30.27 | 30.27 | 30.27 | 0 | -0.05(-0.17%) | |
| Oct 28, 2016 | 30.32 | 1 | +0.14(+0.47%) | |||
| Oct 26, 2016 | 30.18 | 30.18 | 30.18 | 0 | -0.04(-0.13%) | |
| Oct 24, 2016 | 30.22 | 30.22 | 30.22 | 30.22 | 206 | -0.13(-0.42%) |
| Oct 14, 2016 | 30.35 | 30.35 | 30.35 | 30.35 | 5 | +0.21(+0.71%) |
| Oct 03, 2016 | 30.13 | 30.13 | 30.13 | 30.13 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 30.13 | 30.13 | 30.13 | 30.13 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 30.13 | 30.13 | 30.13 | 30.13 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 30.13 | 30.13 | 30.13 | 30.13 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 30.13 | 30.13 | 30.13 | 30.13 | 0 | +0.00(+0.00%) |
| Aug 31, 2016 | 30.13 | 30.13 | 30.13 | 30.13 | 103 | +0.13(+0.45%) |
| Aug 30, 2016 | 30.00 | 30.00 | 30.00 | 30.00 | 724 | -0.02(-0.06%) |
| Aug 22, 2016 | 30.02 | 30.02 | 30.02 | 30.02 | 8 | -0.10(-0.32%) |
| Aug 02, 2016 | 30.09 | 30.11 | 30.11 | 30.11 | 1,340 | -0.11(-0.38%) |
| Jul 21, 2016 | 30.15 | 30.23 | 30.23 | 30.23 | 1,443 | +0.02(+0.08%) |
| Jul 20, 2016 | 30.20 | 30.20 | 30.20 | 30.20 | 103 | +0.09(+0.30%) |
| Jul 15, 2016 | 30.37 | 30.11 | 30.11 | 30.11 | 2,061 | -0.49(-1.59%) |
| Jun 28, 2016 | 30.60 | 30.60 | 30.60 | 30.60 | 1,030 | +0.00(+0.00%) |
| Jun 23, 2016 | 30.60 | 30.60 | 30.60 | 30.60 | 412 | +0.00(+0.00%) |
| Jun 09, 2016 | 30.60 | 30.60 | 30.60 | 30.60 | 1,030 | -0.03(-0.10%) |
| Jun 03, 2016 | 30.63 | 30.63 | 30.63 | 30.63 | 1 | -0.20(-0.66%) |
| May 27, 2016 | 30.83 | 30.83 | 30.83 | 30.83 | 103 | -0.02(-0.06%) |
| May 24, 2016 | 30.86 | 30.85 | 30.85 | 30.85 | 206 | +0.16(+0.51%) |
| May 12, 2016 | 30.75 | 30.70 | 30.70 | 30.70 | 721 | -0.07(-0.22%) |
| Apr 20, 2016 | 30.76 | 30.76 | 30.76 | 30.76 | 206 | -0.08(-0.25%) |
| Apr 19, 2016 | 30.82 | 30.84 | 30.78 | 30.84 | 493 | -0.05(-0.16%) |
| Apr 06, 2016 | 30.89 | 30.89 | 30.89 | 30.89 | 412 | -0.02(-0.06%) |
| Apr 01, 2016 | 30.91 | 30.91 | 30.91 | 30.91 | 3,195 | -0.09(-0.28%) |
| Mar 30, 2016 | 31.06 | 31.00 | 31.00 | 31.00 | 927 | -0.14(-0.45%) |
| Mar 28, 2016 | 31.13 | 31.14 | 31.14 | 31.14 | 206 | -0.02(-0.05%) |
| Mar 22, 2016 | 31.15 | 31.15 | 31.15 | 31.15 | 618 | -0.12(-0.37%) |
| Mar 14, 2016 | 31.27 | 31.27 | 31.27 | 31.27 | 32 | -0.01(-0.02%) |
| Mar 10, 2016 | 31.28 | 31.28 | 31.28 | 31.28 | 824 | -0.00(-0.01%) |
| Feb 24, 2016 | 31.28 | 31.28 | 31.28 | 31.28 | 206 | +0.03(+0.10%) |
| Feb 23, 2016 | 31.24 | 31.25 | 31.24 | 31.25 | 206 | -0.04(-0.13%) |
| Feb 19, 2016 | 31.24 | 31.29 | 31.29 | 31.29 | 721 | +0.00(+0.02%) |
| Feb 12, 2016 | 31.28 | 31.28 | 31.28 | 31.28 | 412 | -0.03(-0.10%) |
| Feb 09, 2016 | 31.27 | 31.31 | 31.31 | 31.31 | 412 | -0.05(-0.15%) |
| Feb 08, 2016 | 31.36 | 31.36 | 31.36 | 31.36 | 154 | -0.06(-0.19%) |
| Feb 03, 2016 | 31.42 | 31.42 | 31.42 | 31.42 | 103 | -0.08(-0.24%) |
| Feb 01, 2016 | 31.56 | 31.50 | 31.50 | 31.50 | 1,340 | -0.19(-0.61%) |
| Jan 27, 2016 | 31.69 | 31.69 | 31.69 | 31.69 | 103 | +0.09(+0.28%) |
| Jan 20, 2016 | 31.61 | 31.61 | 31.61 | 31.61 | 1,958 | -0.04(-0.12%) |
| Jan 14, 2016 | 31.65 | 31.65 | 31.65 | 31.65 | 30 | -0.01(-0.03%) |
| Jan 12, 2016 | 31.66 | 31.66 | 31.66 | 31.66 | 103 | -0.12(-0.37%) |
| Jan 11, 2016 | 31.77 | 31.77 | 31.77 | 31.77 | 514 | +0.06(+0.18%) |
| Jan 08, 2016 | 31.71 | 31.71 | 31.71 | 31.71 | 103 | -0.11(-0.34%) |
| Jan 06, 2016 | 31.83 | 31.83 | 31.82 | 31.82 | 5 | -0.08(-0.24%) |
| Jan 05, 2016 | 31.90 | 31.90 | 31.90 | 31.90 | 298 | +0.04(+0.12%) |
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.
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.