Total Bond Market Bear -1X Direxion (NY: SAGG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 30.55 | 30.55 | 30.55 | 0 | -0.02(-0.05%) | |
| Apr 24, 2017 | 30.57 | 30.57 | 30.57 | 0 | +0.13(+0.44%) | |
| Apr 17, 2017 | 30.43 | 19 | -0.14(-0.46%) | |||
| Apr 12, 2017 | 30.57 | 2 | -0.08(-0.27%) | |||
| Apr 10, 2017 | 30.66 | 30.66 | 30.66 | 0 | +0.00(+0.01%) | |
| Apr 06, 2017 | 30.65 | 30.65 | 30.65 | 0 | -0.01(-0.04%) | |
| Apr 05, 2017 | 30.71 | 30.71 | 30.67 | 30.67 | 621 | -0.13(-0.41%) |
| Mar 31, 2017 | 30.79 | 30.79 | 30.79 | 0 | +0.04(+0.13%) | |
| Mar 29, 2017 | 30.75 | 30.75 | 30.75 | 0 | +0.01(+0.03%) | |
| Mar 24, 2017 | 30.74 | 29 | -0.07(-0.22%) | |||
| Mar 23, 2017 | 30.79 | 30.81 | 30.75 | 30.81 | 710 | -0.18(-0.60%) |
| Mar 20, 2017 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) | |
| Mar 17, 2017 | 31.00 | 31.00 | 31.00 | 31.00 | 309 | +0.01(+0.02%) |
| Mar 16, 2017 | 30.99 | 30.99 | 30.99 | 30.99 | 311 | +0.01(+0.04%) |
| Mar 15, 2017 | 31.14 | 31.16 | 30.98 | 30.98 | 1,529 | -0.13(-0.41%) |
| Mar 14, 2017 | 31.11 | 31.11 | 31.11 | 31.11 | 345 | -0.02(-0.06%) |
| Mar 10, 2017 | 31.13 | 3 | +0.02(+0.08%) | |||
| Mar 08, 2017 | 31.10 | 31.10 | 31.10 | 0 | +0.18(+0.60%) | |
| Mar 03, 2017 | 30.92 | 30.92 | 30.92 | 0 | -0.06(-0.20%) | |
| Mar 02, 2017 | 31.01 | 31.01 | 30.98 | 30.98 | 723 | +0.20(+0.64%) |
| Feb 28, 2017 | 30.78 | 30.78 | 30.78 | 0 | -0.14(-0.47%) | |
| Feb 16, 2017 | 30.93 | 30.93 | 30.93 | 0 | +0.11(+0.37%) | |
| Feb 07, 2017 | 30.81 | 17 | -0.01(-0.03%) | |||
| Feb 06, 2017 | 30.81 | 30.82 | 30.81 | 30.82 | 497 | -0.22(-0.72%) |
| Feb 03, 2017 | 30.97 | 31.04 | 30.97 | 31.04 | 587 | +0.11(+0.35%) |
| Feb 02, 2017 | 30.94 | 30.94 | 30.94 | 30.94 | 470 | -0.13(-0.41%) |
| Jan 30, 2017 | 31.06 | 31.06 | 31.06 | 0 | +0.00(+0.00%) | |
| Jan 27, 2017 | 31.06 | 31.06 | 31.04 | 31.06 | 428 | +0.14(+0.44%) |
| Jan 23, 2017 | 30.93 | 30.93 | 30.93 | 0 | -0.14(-0.47%) | |
| Jan 20, 2017 | 31.07 | 31.07 | 31.07 | 31.07 | 1,156 | +0.30(+0.97%) |
| Jan 17, 2017 | 30.77 | 30.77 | 30.77 | 0 | -0.13(-0.41%) | |
| Jan 05, 2017 | 30.90 | 30.90 | 30.90 | 0 | -0.15(-0.47%) | |
| Jan 04, 2017 | 31.04 | 31.04 | 31.04 | 31.04 | 288 | +0.05(+0.16%) |
| Jan 03, 2017 | 31.00 | 31.00 | 31.00 | 31.00 | 1,803 | -0.05(-0.16%) |
| 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%) |
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.