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%) |
| 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%) |
| Nov 12, 2012 | 34.37 | 34.38 | 34.38 | 34.38 | 515 | -0.16(-0.45%) |
| Sep 21, 2012 | 34.54 | 34.54 | 34.54 | 34.54 | 0 | -0.02(-0.06%) |
| Sep 19, 2012 | 34.56 | 34.56 | 34.56 | 34.56 | 206 | -0.11(-0.31%) |
| Aug 27, 2012 | 34.66 | 34.66 | 34.66 | 34.66 | 103 | -0.26(-0.75%) |
| Aug 21, 2012 | 34.93 | 34.93 | 34.93 | 34.93 | 206 | -0.02(-0.06%) |
| Aug 20, 2012 | 34.94 | 34.94 | 34.94 | 34.94 | 154 | +0.22(+0.64%) |
| Aug 11, 2012 | 34.72 | 34.72 | 34.72 | 0 | +0.00(+0.00%) | |
| Aug 10, 2012 | 34.72 | 34.72 | 34.72 | 34.72 | 103 | +0.00(+0.00%) |
| Aug 08, 2012 | 34.72 | 34.72 | 34.72 | 34.72 | 103 | +0.14(+0.39%) |
| Jul 30, 2012 | 34.59 | 34.59 | 34.59 | 34.59 | 103 | +0.05(+0.15%) |
| Jul 24, 2012 | 34.54 | 34.53 | 34.53 | 34.53 | 103 | -0.18(-0.53%) |
| Jul 17, 2012 | 34.71 | 34.72 | 34.72 | 34.72 | 103 | -0.36(-1.01%) |
| Jun 19, 2012 | 35.07 | 35.07 | 35.07 | 35.07 | 14,430 | -0.04(-0.11%) |
| Jun 13, 2012 | 35.11 | 35.11 | 35.11 | 35.11 | 7,215 | -0.02(-0.06%) |
| Jun 10, 2012 | 35.13 | 35.13 | 35.13 | 0 | +0.00(+0.00%) | |
| Jun 08, 2012 | 35.13 | 35.13 | 35.13 | 35.13 | 5,153 | -0.08(-0.22%) |
| Jun 07, 2012 | 35.25 | 35.25 | 35.21 | 35.21 | 386 | +0.22(+0.63%) |
| Jun 02, 2012 | 34.99 | 34.99 | 34.99 | 0 | +0.00(+0.00%) |
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.