Total Bond Market Bear -1X Direxion (NY: SAGG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2013 | 34.62 | 34.76 | 34.55 | 34.67 | 2,330 | +0.10(+0.30%) |
| May 30, 2013 | 34.54 | 34.57 | 34.51 | 34.57 | 1,752 | +0.09(+0.25%) |
| May 29, 2013 | 34.46 | 34.56 | 34.42 | 34.48 | 30,424 | -0.00(-0.01%) |
| May 28, 2013 | 34.32 | 34.49 | 34.32 | 34.49 | 1,546 | -2.00(-5.47%) |
| May 24, 2013 | 36.49 | 36.49 | 36.49 | 36.49 | 494 | +2.19(+6.39%) |
| May 23, 2013 | 34.27 | 34.33 | 34.21 | 34.29 | 4,929 | +0.04(+0.11%) |
| May 22, 2013 | 34.07 | 34.32 | 34.07 | 34.26 | 1,670 | -0.03(-0.08%) |
| May 21, 2013 | 34.28 | 34.28 | 34.28 | 34.28 | 206 | +0.06(+0.17%) |
| May 20, 2013 | 34.20 | 34.23 | 34.20 | 34.23 | 309 | +0.11(+0.31%) |
| May 16, 2013 | 34.12 | 34.12 | 34.12 | 34.12 | 0 | -0.16(-0.45%) |
| May 14, 2013 | 34.24 | 34.28 | 34.28 | 34.28 | 412 | +0.09(+0.26%) |
| May 13, 2013 | 34.18 | 34.19 | 34.14 | 34.19 | 2,886 | +0.05(+0.14%) |
| May 10, 2013 | 34.11 | 34.17 | 34.11 | 34.14 | 309 | +0.06(+0.17%) |
| May 09, 2013 | 34.08 | 34.08 | 34.08 | 34.08 | 103 | +0.07(+0.20%) |
| May 08, 2013 | 34.01 | 34.01 | 34.01 | 34.01 | 154 | -0.12(-0.36%) |
| May 06, 2013 | 34.02 | 34.14 | 34.14 | 34.14 | 412 | +0.31(+0.91%) |
| May 02, 2013 | 33.83 | 33.83 | 33.83 | 33.83 | 103 | -0.08(-0.23%) |
| Apr 26, 2013 | 33.91 | 33.91 | 33.91 | 33.91 | 515 | -0.10(-0.29%) |
| Apr 25, 2013 | 34.00 | 34.00 | 34.00 | 34.00 | 103 | +0.05(+0.16%) |
| Apr 24, 2013 | 33.95 | 33.95 | 33.95 | 33.95 | 123 | -0.03(-0.09%) |
| Apr 23, 2013 | 33.98 | 33.98 | 33.98 | 33.98 | 103 | +0.02(+0.07%) |
| Apr 19, 2013 | 33.95 | 33.95 | 33.95 | 33.95 | 0 | -0.06(-0.17%) |
| Apr 16, 2013 | 34.01 | 34.01 | 34.01 | 34.01 | 206 | -0.00(-0.00%) |
| Apr 15, 2013 | 34.01 | 34.01 | 34.01 | 34.01 | 180 | -0.14(-0.40%) |
| Apr 10, 2013 | 34.13 | 34.15 | 34.15 | 34.15 | 309 | +0.06(+0.17%) |
| Apr 09, 2013 | 34.05 | 34.09 | 34.05 | 34.09 | 670 | +0.03(+0.09%) |
| Apr 08, 2013 | 34.03 | 34.06 | 34.01 | 34.06 | 5,591 | +0.02(+0.06%) |
| Apr 04, 2013 | 34.13 | 34.04 | 34.04 | 34.04 | 123,796 | -0.13(-0.39%) |
| Apr 03, 2013 | 34.17 | 34.19 | 34.16 | 34.17 | 7,692 | -0.05(-0.15%) |
| Apr 02, 2013 | 34.28 | 34.28 | 34.23 | 34.23 | 24,326 | -0.02(-0.06%) |
| Mar 27, 2013 | 34.34 | 34.25 | 34.25 | 34.25 | 1,133 | -0.11(-0.31%) |
| Mar 26, 2013 | 34.35 | 34.35 | 34.35 | 34.35 | 103 | -0.05(-0.14%) |
| Mar 25, 2013 | 34.47 | 34.47 | 34.36 | 34.40 | 3,210 | +0.00(+0.00%) |
| Mar 22, 2013 | 34.40 | 34.40 | 34.40 | 34.40 | 103 | +0.06(+0.17%) |
| Mar 21, 2013 | 34.34 | 34.34 | 34.34 | 34.34 | 381 | -0.04(-0.11%) |
| Mar 20, 2013 | 34.44 | 34.44 | 34.37 | 34.38 | 463 | +0.00(+0.00%) |
| Mar 19, 2013 | 34.38 | 34.38 | 34.32 | 34.38 | 3,068 | -0.02(-0.06%) |
| Mar 18, 2013 | 34.42 | 34.42 | 34.40 | 34.40 | 1,571 | -0.12(-0.34%) |
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.