Total Bond Market Bear -1X Direxion (NY: SAGG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2013 | 34.71 | 34.71 | 34.71 | 34.71 | 206 | +0.02(+0.04%) |
| Sep 27, 2013 | 34.75 | 34.75 | 34.69 | 34.70 | 441 | -0.01(-0.02%) |
| Sep 26, 2013 | 34.67 | 34.70 | 34.65 | 34.70 | 999 | -0.04(-0.11%) |
| Sep 25, 2013 | 34.74 | 34.74 | 34.74 | 34.74 | 146 | +0.08(+0.22%) |
| Sep 24, 2013 | 34.73 | 34.75 | 34.66 | 34.66 | 1,876 | -0.16(-0.47%) |
| Sep 23, 2013 | 34.80 | 34.83 | 34.79 | 34.83 | 14,277 | +0.02(+0.06%) |
| Sep 20, 2013 | 34.97 | 34.97 | 34.79 | 34.81 | 10,923 | +0.01(+0.03%) |
| Sep 19, 2013 | 34.63 | 34.88 | 34.63 | 34.80 | 18,007 | -0.01(-0.03%) |
| Sep 18, 2013 | 35.19 | 35.29 | 34.81 | 34.81 | 20,204 | -0.36(-1.02%) |
| Sep 17, 2013 | 35.23 | 35.27 | 35.17 | 35.17 | 27,088 | -0.08(-0.23%) |
| Sep 16, 2013 | 35.14 | 35.26 | 35.07 | 35.25 | 25,729 | +0.00(+0.01%) |
| Sep 13, 2013 | 35.35 | 35.35 | 35.25 | 35.25 | 48,959 | -0.14(-0.41%) |
| Sep 12, 2013 | 35.31 | 35.39 | 35.27 | 35.39 | 924 | -0.00(-0.00%) |
| Sep 11, 2013 | 35.41 | 35.41 | 35.39 | 35.39 | 206 | -0.05(-0.15%) |
| Sep 10, 2013 | 35.44 | 35.44 | 35.44 | 35.44 | 329 | +0.11(+0.31%) |
| Sep 09, 2013 | 35.27 | 35.39 | 35.27 | 35.33 | 2,937 | -0.18(-0.52%) |
| Sep 06, 2013 | 35.45 | 35.52 | 35.40 | 35.52 | 3,394 | -0.02(-0.06%) |
| Sep 05, 2013 | 35.48 | 35.63 | 35.48 | 35.54 | 14,358 | +0.19(+0.55%) |
| Sep 04, 2013 | 35.51 | 35.51 | 35.27 | 35.34 | 1,185 | +0.00(+0.00%) |
| Sep 03, 2013 | 35.37 | 35.42 | 35.26 | 35.34 | 4,883 | +0.11(+0.30%) |
| Aug 30, 2013 | 35.06 | 35.24 | 35.06 | 35.24 | 484 | +0.01(+0.03%) |
| Aug 29, 2013 | 35.26 | 35.26 | 35.22 | 35.23 | 1,615 | -0.02(-0.05%) |
| Aug 28, 2013 | 35.12 | 35.25 | 35.12 | 35.25 | 670 | +0.13(+0.36%) |
| Aug 27, 2013 | 35.10 | 35.19 | 35.10 | 35.12 | 7,288 | -0.16(-0.46%) |
| Aug 26, 2013 | 35.31 | 35.31 | 35.24 | 35.28 | 2,216 | -0.07(-0.21%) |
| Aug 23, 2013 | 35.38 | 35.51 | 35.34 | 35.35 | 4,127 | -0.03(-0.08%) |
| Aug 22, 2013 | 35.37 | 35.52 | 35.37 | 35.38 | 5,463 | -0.23(-0.65%) |
| Aug 21, 2013 | 35.46 | 35.61 | 35.41 | 35.61 | 6,909 | +0.19(+0.55%) |
| Aug 20, 2013 | 35.54 | 35.54 | 35.39 | 35.42 | 28,261 | -0.10(-0.27%) |
| Aug 19, 2013 | 35.60 | 35.60 | 35.41 | 35.52 | 59,325 | +0.09(+0.25%) |
| Aug 16, 2013 | 35.31 | 35.43 | 35.28 | 35.43 | 4,135 | +0.15(+0.42%) |
| Aug 15, 2013 | 35.38 | 35.38 | 35.28 | 35.28 | 206 | +0.10(+0.29%) |
| Aug 14, 2013 | 35.15 | 35.18 | 35.09 | 35.18 | 898 | +0.10(+0.29%) |
| Aug 13, 2013 | 34.92 | 35.17 | 34.92 | 35.08 | 3,179 | +0.27(+0.77%) |
| Aug 12, 2013 | 34.86 | 34.91 | 34.81 | 34.81 | 127,616 | -0.31(-0.88%) |
| Aug 09, 2013 | 34.87 | 35.12 | 34.87 | 35.12 | 124,601 | +0.26(+0.75%) |
| Aug 08, 2013 | 34.93 | 34.93 | 34.82 | 34.86 | 3,916 | -0.10(-0.28%) |
| Aug 07, 2013 | 34.97 | 34.98 | 34.95 | 34.95 | 1,030 | -0.00(-0.01%) |
| Aug 06, 2013 | 35.00 | 35.00 | 34.96 | 34.96 | 1,463 | -0.00(-0.01%) |
| Aug 05, 2013 | 35.00 | 35.00 | 34.96 | 34.96 | 1,065 | +0.03(+0.08%) |
| Aug 02, 2013 | 34.90 | 35.07 | 34.90 | 34.93 | 3,343 | -0.28(-0.80%) |
| Aug 01, 2013 | 35.03 | 35.22 | 35.03 | 35.22 | 561 | +0.29(+0.83%) |
| Jul 31, 2013 | 34.97 | 35.11 | 34.93 | 34.93 | 11,791 | -0.01(-0.02%) |
| Jul 30, 2013 | 34.54 | 35.02 | 34.54 | 34.93 | 541 | -0.09(-0.25%) |
| Jul 29, 2013 | 35.01 | 35.03 | 35.01 | 35.02 | 456 | +0.16(+0.45%) |
| Jul 26, 2013 | 34.81 | 35.01 | 34.81 | 34.87 | 2,465 | +0.01(+0.03%) |
| Jul 25, 2013 | 34.94 | 35.17 | 34.86 | 34.86 | 2,240 | -0.07(-0.19%) |
| Jul 24, 2013 | 34.86 | 34.93 | 34.86 | 34.93 | 1,443 | -0.08(-0.22%) |
| Jul 23, 2013 | 34.69 | 35.01 | 34.69 | 35.00 | 4,579 | +0.21(+0.61%) |
| Jul 22, 2013 | 34.83 | 34.83 | 34.79 | 34.79 | 962 | -0.22(-0.64%) |
| Jul 19, 2013 | 34.93 | 35.01 | 34.93 | 35.01 | 540 | -0.03(-0.08%) |
| Jul 18, 2013 | 35.16 | 35.18 | 34.94 | 35.04 | 4,872 | -0.13(-0.36%) |
| Jul 15, 2013 | 35.17 | 35.17 | 35.17 | 35.17 | 0 | -0.06(-0.17%) |
| Jul 12, 2013 | 35.90 | 35.90 | 35.14 | 35.23 | 1,530 | +0.05(+0.14%) |
| Jul 11, 2013 | 35.32 | 35.32 | 35.14 | 35.18 | 2,267 | -0.22(-0.63%) |
| Jul 10, 2013 | 35.34 | 35.40 | 35.33 | 35.40 | 1,958 | +0.08(+0.22%) |
| Jul 09, 2013 | 35.19 | 35.32 | 35.32 | 35.32 | 4,625 | +0.00(+0.00%) |
| Jul 08, 2013 | 35.59 | 35.59 | 35.28 | 35.32 | 4,239 | -0.13(-0.36%) |
| Jul 05, 2013 | 35.38 | 35.45 | 35.38 | 35.45 | 309 | +0.49(+1.39%) |
| Jul 03, 2013 | 34.98 | 34.98 | 34.96 | 34.96 | 1,236 | +0.05(+0.14%) |
| Jul 02, 2013 | 34.90 | 35.04 | 34.90 | 34.92 | 17,002 | -0.14(-0.41%) |
| Jul 01, 2013 | 35.06 | 35.06 | 35.06 | 35.06 | 206 | -0.04(-0.12%) |
| Jun 28, 2013 | 35.20 | 35.21 | 35.10 | 35.10 | 2,628 | -0.23(-0.66%) |
| Jun 26, 2013 | 35.31 | 35.33 | 35.31 | 35.33 | 1,133 | -0.14(-0.41%) |
| Jun 25, 2013 | 35.49 | 35.49 | 35.42 | 35.48 | 3,810 | -0.05(-0.14%) |
| Jun 24, 2013 | 35.64 | 35.64 | 35.32 | 35.53 | 16,425 | +0.16(+0.45%) |
| Jun 21, 2013 | 35.56 | 35.56 | 34.97 | 35.37 | 3,743 | +0.09(+0.27%) |
| Jun 20, 2013 | 36.38 | 36.38 | 35.08 | 35.27 | 42,140 | +0.28(+0.80%) |
| Jun 19, 2013 | 34.71 | 35.00 | 34.64 | 34.99 | 5,895 | +0.16(+0.45%) |
| Jun 18, 2013 | 34.84 | 34.84 | 34.84 | 34.84 | 558 | +0.09(+0.25%) |
| Jun 17, 2013 | 34.78 | 34.90 | 34.71 | 34.75 | 17,288 | -0.04(-0.11%) |
| Jun 14, 2013 | 35.30 | 35.30 | 34.64 | 34.79 | 31,520 | -0.03(-0.08%) |
| Jun 13, 2013 | 34.82 | 35.83 | 34.82 | 34.82 | 34,940 | -0.15(-0.42%) |
| Jun 12, 2013 | 34.82 | 35.43 | 34.82 | 34.96 | 18,897 | +0.16(+0.47%) |
| Jun 11, 2013 | 34.91 | 34.93 | 34.80 | 34.80 | 3,331 | -0.01(-0.02%) |
| Jun 10, 2013 | 34.89 | 34.89 | 34.81 | 34.81 | 2,195 | +0.05(+0.13%) |
| Jun 07, 2013 | 34.65 | 34.76 | 34.65 | 34.76 | 515 | +0.13(+0.36%) |
| Jun 06, 2013 | 34.78 | 34.80 | 34.63 | 34.63 | 824 | -0.09(-0.25%) |
| Jun 05, 2013 | 34.71 | 34.72 | 34.71 | 34.72 | 206 | +0.00(+0.01%) |
| Jun 04, 2013 | 34.68 | 34.72 | 34.68 | 34.72 | 309 | -0.03(-0.10%) |
| Jun 03, 2013 | 34.69 | 34.75 | 34.50 | 34.75 | 3,296 | +0.08(+0.22%) |
| 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%) |
| Mar 08, 2013 | 34.58 | 34.52 | 34.52 | 34.52 | 412 | -0.05(-0.14%) |
| Feb 19, 2013 | 34.52 | 34.57 | 34.57 | 34.57 | 2,370 | -0.01(-0.03%) |
| Feb 15, 2013 | 34.56 | 34.58 | 34.56 | 34.58 | 206 | -0.01(-0.03%) |
| Feb 14, 2013 | 34.59 | 34.59 | 34.59 | 34.59 | 144 | -0.05(-0.14%) |
| Feb 13, 2013 | 34.63 | 34.63 | 34.63 | 34.63 | 206 | +0.06(+0.17%) |
| Feb 12, 2013 | 34.63 | 34.63 | 34.57 | 34.58 | 12,018 | +0.02(+0.06%) |
| Feb 11, 2013 | 34.57 | 34.57 | 34.56 | 34.56 | 2,962 | -0.02(-0.06%) |
| Feb 08, 2013 | 34.62 | 34.62 | 34.57 | 34.58 | 1,803 | +0.04(+0.11%) |
| Feb 07, 2013 | 34.53 | 34.54 | 34.53 | 34.54 | 824 | -0.06(-0.17%) |
| Feb 05, 2013 | 34.60 | 34.60 | 34.60 | 34.60 | 412 | +0.06(+0.17%) |
| Feb 04, 2013 | 34.54 | 34.54 | 34.54 | 34.54 | 103 | -0.09(-0.25%) |
| Feb 01, 2013 | 34.54 | 34.62 | 34.54 | 34.62 | 2,886 | +0.01(+0.03%) |
| Jan 30, 2013 | 34.61 | 34.61 | 34.61 | 34.61 | 2,576 | +0.05(+0.14%) |
| Jan 28, 2013 | 34.57 | 34.57 | 34.57 | 34.57 | 0 | +0.20(+0.59%) |
| Jan 17, 2013 | 34.36 | 34.36 | 34.36 | 34.36 | 103 | -0.03(-0.08%) |
| Jan 14, 2013 | 34.39 | 34.39 | 34.39 | 34.39 | 103 | -0.02(-0.06%) |
| Jan 08, 2013 | 34.41 | 34.41 | 34.41 | 34.41 | 103 | -0.08(-0.23%) |
| Jan 04, 2013 | 34.49 | 34.49 | 34.49 | 34.49 | 0 | +0.04(+0.11%) |
| Jan 03, 2013 | 34.37 | 34.45 | 34.37 | 34.45 | 7,524 | +0.02(+0.06%) |
| Dec 26, 2012 | 34.43 | 34.43 | 34.43 | 34.43 | 0 | +0.00(+0.00%) |
| Dec 19, 2012 | 34.42 | 34.43 | 34.43 | 34.43 | 13,193 | -0.04(-0.11%) |
| Dec 18, 2012 | 34.47 | 34.47 | 34.47 | 34.47 | 1,030 | +0.15(+0.42%) |
| Dec 03, 2012 | 34.32 | 34.32 | 34.32 | 34.32 | 4,432 | +0.02(+0.07%) |
| Nov 19, 2012 | 34.30 | 34.30 | 34.30 | 34.30 | 309 | -0.00(-0.01%) |
| Nov 14, 2012 | 34.32 | 34.30 | 34.30 | 34.30 | 33,706 | -0.08(-0.23%) |
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.