Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 22, 2015 31.77 31.77 31.77 31.77 206 +0.07(+0.23%)
Apr 21, 2015 31.62 31.70 31.62 31.70 387 +0.10(+0.32%)
Apr 14, 2015 31.55 31.60 31.60 31.60 1,030 -0.06(-0.18%)
Apr 07, 2015 31.66 31.66 31.66 31.66 103 -0.04(-0.12%)
Mar 19, 2015 31.69 31.69 31.69 31.69 1,030 -0.40(-1.24%)
Mar 12, 2015 32.07 32.09 32.09 32.09 721 +0.03(+0.09%)
Mar 03, 2015 32.06 32.06 32.06 32.06 824 -0.03(-0.09%)
Feb 17, 2015 32.09 32.09 32.09 32.09 1,030 +0.12(+0.38%)
Feb 10, 2015 31.99 31.97 31.97 31.97 721 +0.13(+0.41%)
Feb 09, 2015 31.84 31.84 31.84 31.84 161 -0.05(-0.17%)
Feb 06, 2015 31.87 31.93 31.87 31.89 5,387 +0.29(+0.91%)
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%)
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.