Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
30.86
30.86
30.86
30.86
2
-0.12(-0.37%)
Jan 30, 2019
30.97
30.97
30.97
30.97
0
-0.06(-0.18%)
Jan 29, 2019
31.03
31.03
31.03
31.03
0
-0.06(-0.19%)
Jan 28, 2019
31.09
31.09
31.09
31.09
0
+0.01(+0.02%)
Jan 25, 2019
31.08
31.08
31.08
31.08
0
+0.04(+0.14%)
Jan 24, 2019
31.04
31.04
31.04
31.04
0
-0.07(-0.22%)
Jan 23, 2019
31.11
31.11
31.11
31.11
4
+0.01(+0.05%)
Jan 22, 2019
31.03
31.09
31.03
31.09
162
+0.00(+0.02%)
Jan 18, 2019
31.09
31.09
31.09
31.09
101
-0.02(-0.08%)
Jan 17, 2019
31.11
31.11
31.11
31.11
10
+0.00(+0.01%)
Jan 16, 2019
31.11
31.11
31.11
31.11
71
-0.00(-0.01%)
Jan 15, 2019
31.11
31.11
31.11
31.11
30
+0.00(+0.02%)
Jan 14, 2019
31.11
31.11
31.11
31.11
248
+0.04(+0.14%)
Jan 11, 2019
31.06
31.06
31.06
31.06
101
-0.00(-0.02%)
Jan 10, 2019
31.06
31.07
31.04
31.07
1,222
+0.05(+0.17%)
Jan 09, 2019
31.01
31.01
31.01
31.01
1
-0.07(-0.22%)
Jan 08, 2019
31.08
31.08
31.08
31.08
1
-0.05(-0.17%)
Jan 07, 2019
31.00
31.14
30.93
31.14
7,062
+0.12(+0.38%)
Jan 04, 2019
30.88
31.02
29.50
31.02
610
+0.12(+0.40%)
Jan 03, 2019
30.95
30.99
30.90
30.90
979
-0.12(-0.40%)
Jan 02, 2019
31.03
31.05
31.02
31.02
440
-0.00(-0.02%)
Dec 31, 2018
31.05
31.11
31.02
31.02
1,526
-0.11(-0.35%)
Dec 28, 2018
31.20
31.20
31.13
31.13
101
-0.03(-0.11%)
Dec 27, 2018
30.05
31.17
30.05
31.17
108
-0.06(-0.18%)
Dec 26, 2018
31.21
31.22
31.08
31.22
468
+0.04(+0.13%)
Dec 24, 2018
31.14
31.18
31.14
31.18
408
+0.05(+0.16%)
Dec 21, 2018
30.98
31.13
30.98
31.13
1,021
-0.06(-0.20%)
Dec 20, 2018
29.61
31.27
29.61
31.20
2,067
+0.04(+0.14%)
Dec 19, 2018
31.16
31.21
31.13
31.15
2,518
-0.07(-0.24%)
Dec 18, 2018
31.33
31.33
31.23
31.23
409
-0.12(-0.39%)
Dec 17, 2018
31.35
31.35
31.35
31.35
102
-0.02(-0.06%)
Dec 14, 2018
31.33
31.38
31.33
31.37
1,123
+0.01(+0.03%)
Dec 13, 2018
31.36
31.36
31.36
31.36
35
-0.02(-0.06%)
Dec 12, 2018
31.38
31.38
31.38
31.38
61
+0.03(+0.09%)
Dec 11, 2018
31.35
31.35
31.35
31.35
25
-0.01(-0.03%)
Dec 10, 2018
31.57
31.57
31.36
31.36
612
-0.02(-0.06%)
Dec 07, 2018
31.38
31.38
31.38
31.38
102
-0.44(-1.38%)
Dec 06, 2018
31.82
31.82
31.82
31.82
146
+0.49(+1.56%)
Dec 04, 2018
31.33
31.33
31.33
31.33
102
+0.00(+0.00%)
Dec 03, 2018
31.33
31.33
31.33
31.33
311
-0.27(-0.87%)
Nov 30, 2018
31.60
31.60
31.60
0
+0.00(+0.00%)
Nov 29, 2018
31.60
31.60
31.60
31.60
4
+0.00(+0.00%)
Nov 28, 2018
31.60
31.60
31.60
31.60
25
+0.00(+0.00%)
Nov 27, 2018
31.60
31.60
31.60
31.60
101
+0.00(+0.00%)
Nov 26, 2018
31.60
31.60
31.60
31.60
57
+0.00(+0.00%)
Nov 23, 2018
31.60
31.60
31.60
0
+0.00(+0.00%)
Nov 21, 2018
31.60
31.60
31.60
0
-0.06(-0.19%)
Nov 20, 2018
31.66
31.66
31.66
0
+0.00(+0.00%)
Nov 19, 2018
31.66
31.66
31.66
31.66
205
+0.01(+0.03%)
Nov 16, 2018
31.50
31.65
31.50
31.65
408
+0.18(+0.56%)
Nov 15, 2018
31.48
31.48
31.48
31.48
327
-0.20(-0.63%)
Nov 14, 2018
31.68
31.68
31.68
31.68
30
+0.00(+0.00%)
Nov 13, 2018
31.68
31.68
31.68
0
+0.00(+0.00%)
Nov 12, 2018
31.68
31.68
31.68
31.68
992
+0.07(+0.23%)
Nov 09, 2018
31.60
31.60
31.60
31.60
102
+0.00(+0.00%)
Nov 08, 2018
31.60
31.60
31.60
0
+0.00(+0.00%)
Nov 07, 2018
31.60
31.60
31.60
31.60
7
+0.00(+0.00%)
Nov 06, 2018
31.60
31.60
31.60
0
+0.00(+0.00%)
Nov 05, 2018
31.60
31.60
31.60
0
-0.00(-0.00%)
Nov 02, 2018
31.60
31.60
31.60
31.60
102
+0.00(+0.00%)
Nov 01, 2018
31.60
31.60
31.60
31.60
25
+0.00(+0.00%)
Oct 31, 2018
31.60
31.60
31.60
31.60
20
+0.00(+0.00%)
Oct 30, 2018
31.60
31.60
31.60
31.60
103
+0.02(+0.08%)
Oct 29, 2018
31.58
31.58
31.58
0
-0.00(-0.00%)
Oct 26, 2018
31.58
31.58
31.58
31.58
102
+0.00(+0.00%)
Oct 25, 2018
31.58
31.58
31.58
31.58
1,057
-0.02(-0.06%)
Oct 24, 2018
31.60
31.60
31.60
31.60
166
+0.02(+0.07%)
Oct 23, 2018
31.57
31.57
31.57
0
+0.00(+0.00%)
Oct 22, 2018
31.62
31.62
31.57
31.57
2,325
+0.09(+0.28%)
Oct 19, 2018
31.49
31.49
31.49
31.49
102
-0.00(-0.01%)
Oct 18, 2018
31.49
31.49
30
+0.00(+0.00%)
Oct 17, 2018
31.49
31.49
5
+0.00(+0.00%)
Oct 16, 2018
31.49
31.49
4
+0.00(+0.00%)
Oct 15, 2018
31.49
31.49
31.49
0
+0.00(+0.01%)
Oct 12, 2018
31.49
31.49
31.49
31.49
102
-0.00(-0.01%)
Oct 11, 2018
31.49
31.49
31.49
31.49
281
-0.07(-0.24%)
Oct 10, 2018
31.59
31.59
31.56
31.56
757
-0.09(-0.28%)
Oct 09, 2018
31.65
31.65
31.65
31.65
328
-0.00(-0.00%)
Oct 08, 2018
31.69
31.69
31.65
31.65
728
+0.02(+0.07%)
Oct 05, 2018
31.57
31.65
31.57
31.63
1,327
+0.06(+0.19%)
Oct 04, 2018
31.61
31.61
31.57
31.57
669
+0.20(+0.65%)
Oct 03, 2018
31.37
31.37
31.37
31.37
77
+0.00(+0.00%)
Oct 02, 2018
31.37
31.37
31.37
31.37
2
+0.00(+0.00%)
Oct 01, 2018
31.37
31.37
31.37
0
-0.00(-0.00%)
Sep 28, 2018
31.37
31.37
31.37
31.37
102
-0.04(-0.13%)
Sep 27, 2018
31.41
31.41
31.41
31.41
9
+0.00(+0.00%)
Sep 26, 2018
31.41
31.41
31.41
31.41
102
-0.05(-0.17%)
Sep 25, 2018
31.46
31.46
31.46
0
+0.12(+0.39%)
Sep 24, 2018
31.34
31.34
31.34
31.34
179
+0.06(+0.20%)
Sep 21, 2018
31.28
31.28
31.28
31.28
102
+0.00(+0.00%)
Sep 20, 2018
31.28
31.28
31.28
0
+0.00(+0.00%)
Sep 19, 2018
31.28
31.28
31.28
0
+0.00(+0.00%)
Sep 18, 2018
31.20
31.28
31.20
31.28
335
+0.26(+0.85%)
Sep 17, 2018
31.01
31.01
31.01
31.01
273
+0.28(+0.92%)
Sep 14, 2018
30.73
30.73
30.73
30.73
307
-0.37(-1.19%)
Sep 13, 2018
31.10
31.10
31.10
0
+0.00(+0.00%)
Sep 12, 2018
31.10
31.10
31.10
31.10
1
+0.00(+0.00%)
Sep 11, 2018
31.10
31.10
31.10
31.10
51
+0.00(+0.00%)
Sep 10, 2018
31.10
31.10
31.10
31.10
34
+0.00(+0.00%)
Sep 07, 2018
31.10
31.10
31.10
31.10
205
+0.02(+0.05%)
Sep 06, 2018
31.09
31.09
31.09
31.09
102
-0.02(-0.07%)
Sep 05, 2018
31.11
31.11
31.11
31.11
228
+0.14(+0.46%)
Sep 04, 2018
30.96
30.96
30.96
0
+0.00(+0.00%)
Aug 31, 2018
30.96
30.96
30.96
0
-0.01(-0.05%)
Aug 30, 2018
30.98
30.98
30.98
0
+0.00(+0.00%)
Aug 29, 2018
30.98
30.98
30.98
30.98
76
+0.00(+0.00%)
Aug 28, 2018
30.98
30.98
30.98
30.98
87
+0.00(+0.00%)
Aug 27, 2018
30.98
30.98
30.98
30.98
208
-0.04(-0.14%)
Aug 24, 2018
31.02
31.02
31.02
31.02
102
+0.00(+0.00%)
Aug 23, 2018
31.02
31.02
31.02
0
+0.00(+0.00%)
Aug 22, 2018
31.02
31.02
31.02
31.02
76
+0.00(+0.00%)
Aug 21, 2018
31.02
31.02
31.02
31.02
51
+0.00(+0.00%)
Aug 20, 2018
31.02
31.02
31.02
0
+0.00(+0.00%)
Aug 17, 2018
31.02
31.02
31.02
31.02
102
+0.00(+0.00%)
Aug 16, 2018
31.02
31.02
31.02
0
+0.00(+0.00%)
Aug 15, 2018
31.02
31.02
31.02
0
+0.00(+0.00%)
Aug 14, 2018
31.08
31.08
31.02
31.02
1,643
+0.02(+0.06%)
Aug 13, 2018
31.00
31.00
31.00
0
+0.00(+0.00%)
Aug 10, 2018
31.12
31.12
31.00
31.00
205
-0.12(-0.38%)
Aug 09, 2018
31.12
31.12
31.12
31.12
68
+0.00(+0.00%)
Aug 08, 2018
31.12
31.12
31.12
0
+0.00(+0.00%)
Aug 07, 2018
31.12
31.12
31.12
0
+0.00(+0.00%)
Aug 06, 2018
31.12
31.12
31.12
0
+0.00(+0.00%)
Aug 03, 2018
31.12
31.12
31.12
31.12
102
-0.04(-0.13%)
Aug 02, 2018
31.16
31.16
2
+0.00(+0.00%)
Aug 01, 2018
31.16
31.16
31.16
31.16
148
+0.04(+0.13%)
Jul 31, 2018
31.12
31.12
61
+0.00(+0.00%)
Jul 30, 2018
31.12
31.12
31.12
31.12
60
+0.00(+0.00%)
Jul 27, 2018
31.12
31.12
31.12
0
+0.00(+0.00%)
Jul 24, 2018
31.12
31.12
31.12
0
+0.11(+0.35%)
Jul 16, 2018
31.01
31.01
31.01
0
+0.03(+0.09%)
Jul 12, 2018
30.98
30.98
30.98
76
-0.06(-0.21%)
Jul 11, 2018
31.02
31.05
31.02
31.05
1,656
+0.05(+0.15%)
Jul 09, 2018
31.00
31.00
31.00
0
+0.02(+0.06%)
Jul 06, 2018
30.98
30.98
30.98
30.98
3,935
-0.12(-0.37%)
Jun 28, 2018
31.10
31.10
31.10
29
+0.01(+0.05%)
Jun 27, 2018
31.09
31.09
31.08
31.08
839
-0.05(-0.18%)
Jun 25, 2018
31.14
31.14
31.14
165
-0.02(-0.06%)
Jun 22, 2018
31.16
31.16
31.16
31.16
106
-0.03(-0.10%)
Jun 18, 2018
31.19
31.19
31.19
8
+0.04(+0.13%)
Jun 15, 2018
31.18
31.18
31.15
31.15
495
-0.06(-0.19%)
Jun 12, 2018
31.21
31.21
31.21
1
+0.02(+0.06%)
Jun 11, 2018
31.19
31.19
31.19
31.19
105
+0.01(+0.03%)
Jun 06, 2018
31.18
31.18
31.18
0
+0.12(+0.38%)
Jun 05, 2018
31.06
31.06
31.06
31.06
171
-0.06(-0.19%)
Jun 04, 2018
31.12
31.12
31.12
31.12
330
+0.10(+0.32%)
Jun 01, 2018
31.09
31.09
31.03
31.03
1,816
-0.34(-1.09%)
May 21, 2018
31.37
31.37
31.37
2
-0.01(-0.03%)
May 18, 2018
31.42
31.42
31.33
31.38
5,503
-0.01(-0.03%)
May 16, 2018
31.39
31.39
31.39
81
+0.25(+0.81%)
May 11, 2018
31.13
31.13
31.13
26
-0.09(-0.28%)
May 10, 2018
31.22
31.22
31.22
31.22
775
+0.10(+0.31%)
May 04, 2018
31.12
31.12
31.12
1
-0.06(-0.19%)
May 03, 2018
31.25
31.25
31.18
31.18
3,161
-0.05(-0.16%)
May 02, 2018
31.23
31.23
31.23
31.23
165
+0.04(+0.12%)
May 01, 2018
31.19
31.19
31.19
31.19
340
+0.04(+0.14%)
Apr 27, 2018
31.15
31.15
31.15
2
-0.09(-0.29%)
Apr 25, 2018
31.24
31.24
31.24
0
+0.10(+0.34%)
Apr 24, 2018
31.14
31.15
31.13
31.13
1,076
+0.18(+0.57%)
Apr 18, 2018
30.96
30.96
30.96
7
+0.13(+0.41%)
Apr 12, 2018
30.83
30.83
30.83
0
-0.02(-0.06%)
Apr 10, 2018
30.85
30.85
30.85
0
-0.03(-0.09%)
Apr 06, 2018
30.88
30.88
30.88
13
-0.03(-0.09%)
Apr 05, 2018
30.89
30.91
30.89
30.91
607
+0.06(+0.18%)
Apr 03, 2018
30.85
30.85
30.85
8
+0.18(+0.57%)
Apr 02, 2018
30.65
30.86
30.65
30.68
2,609
-0.13(-0.44%)
Mar 29, 2018
30.81
30.81
30.81
0
-0.06(-0.20%)
Mar 28, 2018
30.87
30.87
30.87
30.87
1,072
-0.06(-0.19%)
Mar 22, 2018
30.93
30.93
30.93
3
-0.16(-0.50%)
Mar 21, 2018
31.08
31.08
31.08
31.08
747
-0.05(-0.16%)
Mar 20, 2018
31.13
31.13
31.12
31.13
1,452
+0.18(+0.57%)
Mar 19, 2018
30.97
30.97
30.95
30.95
598
+0.04(+0.12%)
Mar 16, 2018
30.92
30.92
30.92
30.92
308
-0.01(-0.04%)
Mar 15, 2018
30.93
30.93
30.93
30.93
748
-0.15(-0.49%)
Mar 14, 2018
31.08
31.08
31.08
31.08
161
+0.08(+0.25%)
Mar 12, 2018
31.01
31.01
31.01
0
+0.02(+0.06%)
Mar 08, 2018
30.99
30.99
30.99
4
-0.01(-0.05%)
Mar 07, 2018
31.00
31.00
31.00
31.00
132
+0.04(+0.14%)
Mar 06, 2018
30.96
30.96
30.96
30.96
665
-0.00(-0.00%)
Mar 02, 2018
30.96
30.96
30.96
5
+0.01(+0.03%)
Mar 01, 2018
30.92
30.99
30.92
30.95
735
-0.13(-0.41%)
Feb 27, 2018
31.07
31.07
31.07
105
+0.13(+0.44%)
Feb 26, 2018
30.95
30.95
30.94
30.94
230
-0.05(-0.15%)
Feb 23, 2018
31.03
31.03
30.99
30.99
1,301
-0.09(-0.28%)
Feb 22, 2018
31.10
31.10
31.04
31.07
516
+0.06(+0.19%)
Feb 21, 2018
31.02
31.02
31.02
31.02
1,030
+0.04(+0.13%)
Feb 20, 2018
30.97
31.00
30.97
30.97
445
-0.04(-0.13%)
Feb 14, 2018
31.02
31.02
31.02
0
+0.08(+0.25%)
Feb 13, 2018
31.03
31.03
30.93
30.94
1,602
-0.02(-0.06%)
Feb 12, 2018
31.03
31.03
30.90
30.96
3,442
+0.04(+0.13%)
Feb 09, 2018
30.92
30.92
30.92
30.92
221
+0.00(+0.00%)
Feb 08, 2018
30.92
30.88
30.92
1,442
+0.04(+0.13%)
Feb 07, 2018
30.85
30.88
30.76
30.88
1,184
+0.12(+0.38%)
Feb 06, 2018
30.76
30.77
30.70
30.76
3,332
+0.00(+0.00%)
Feb 05, 2018
30.76
30.76
30.76
30.76
537
-0.05(-0.16%)
Feb 02, 2018
30.72
30.85
30.72
30.81
2,752
+0.14(+0.44%)
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
.