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 (%)
May 31, 2019
30.12
30.12
30.12
30.12
101
-0.13(-0.43%)
May 30, 2019
30.25
30.25
30.25
30.25
0
-0.06(-0.18%)
May 29, 2019
30.31
30.31
30.31
30.31
0
-0.02(-0.06%)
May 28, 2019
30.33
30.33
30.33
30.33
1
-0.01(-0.05%)
May 24, 2019
30.34
30.34
30.34
30.34
0
-0.08(-0.28%)
May 23, 2019
30.42
30.42
30.42
30.42
0
-0.03(-0.11%)
May 22, 2019
30.46
30.46
30.46
30.46
0
-0.04(-0.15%)
May 21, 2019
30.46
30.50
30.46
30.50
326
+0.00(+0.00%)
May 20, 2019
30.50
30.50
30.50
30.50
30
+0.01(+0.03%)
May 17, 2019
30.49
30.49
30.49
30.49
0
+0.04(+0.15%)
May 16, 2019
30.45
30.45
30.45
30.45
74
+0.02(+0.08%)
May 15, 2019
30.42
30.42
30.42
30.42
0
-0.04(-0.14%)
May 14, 2019
30.47
30.47
30.47
30.47
2,451
+0.00(+0.01%)
May 13, 2019
30.46
30.46
30.46
30.46
69
-0.04(-0.13%)
May 10, 2019
30.50
30.50
30.50
30.50
0
+0.01(+0.02%)
May 09, 2019
30.50
30.50
30.50
30.50
73
+0.02(+0.08%)
May 08, 2019
30.47
30.47
30.47
30.47
0
-0.03(-0.08%)
May 07, 2019
30.49
30.51
30.48
30.50
2,126
-0.06(-0.19%)
May 06, 2019
30.56
30.56
30.56
30.56
13
-0.03(-0.11%)
May 03, 2019
30.59
30.59
30.59
30.59
101
-0.05(-0.16%)
May 02, 2019
30.64
30.64
30.64
30.64
0
+0.07(+0.22%)
May 01, 2019
30.57
30.57
30.57
30.57
0
-0.00(-0.00%)
Apr 30, 2019
30.57
30.57
30.57
30.57
3
-0.02(-0.08%)
Apr 29, 2019
30.60
30.60
30.60
30.60
16
+0.05(+0.16%)
Apr 26, 2019
30.52
30.55
30.51
30.55
1,012
-0.06(-0.21%)
Apr 25, 2019
30.61
30.61
30.61
30.61
3
+0.01(+0.05%)
Apr 24, 2019
30.60
30.60
30.60
30.60
0
-0.07(-0.21%)
Apr 23, 2019
30.66
30.66
30.66
30.66
0
-0.04(-0.12%)
Apr 22, 2019
30.70
30.70
30.70
30.70
0
+0.04(+0.15%)
Apr 18, 2019
30.66
30.66
30.66
30.66
101
-0.03(-0.11%)
Apr 17, 2019
30.69
30.69
30.69
30.69
187
+0.04(+0.13%)
Apr 16, 2019
30.65
30.65
30.65
30.65
79
+0.02(+0.07%)
Apr 15, 2019
30.63
30.63
30.63
30.63
0
-0.01(-0.03%)
Apr 12, 2019
30.59
30.64
30.57
30.64
1,417
+0.06(+0.21%)
Apr 11, 2019
30.57
30.58
30.57
30.58
454
+0.04(+0.13%)
Apr 10, 2019
30.54
30.54
30.54
30.54
0
-0.04(-0.12%)
Apr 09, 2019
30.57
30.57
30.57
30.57
0
-0.03(-0.11%)
Apr 08, 2019
30.62
30.66
30.61
30.61
3,207
+0.02(+0.08%)
Apr 05, 2019
30.58
30.58
30.58
30.58
0
-0.02(-0.08%)
Apr 04, 2019
30.61
30.61
30.61
30.61
15
+0.00(+0.02%)
Apr 03, 2019
30.60
30.60
30.60
30.60
20
+0.00(+0.00%)
Apr 02, 2019
30.52
30.60
30.52
30.60
101
+0.03(+0.10%)
Apr 01, 2019
30.57
30.57
30.57
30.57
0
+0.12(+0.41%)
Mar 29, 2019
30.45
30.45
30.45
30.45
101
+0.02(+0.08%)
Mar 28, 2019
30.42
30.42
30.42
30.42
1
+0.00(+0.02%)
Mar 27, 2019
30.37
30.42
30.37
30.42
206
-0.05(-0.18%)
Mar 26, 2019
30.44
30.47
30.44
30.47
305
-0.01(-0.04%)
Mar 25, 2019
30.56
30.56
30.49
30.49
273
-0.05(-0.15%)
Mar 22, 2019
30.53
30.53
30.53
30.53
101
-0.14(-0.47%)
Mar 21, 2019
30.68
30.68
30.68
30.68
7
-0.04(-0.13%)
Mar 20, 2019
30.79
30.79
30.72
30.72
175
-0.09(-0.28%)
Mar 19, 2019
30.80
30.80
30.80
30.80
38
+0.01(+0.03%)
Mar 18, 2019
30.80
30.80
30.71
30.79
3,663
-0.03(-0.11%)
Mar 15, 2019
30.83
30.83
30.83
30.83
0
-0.02(-0.06%)
Mar 14, 2019
30.85
30.85
30.85
30.85
0
+0.04(+0.13%)
Mar 13, 2019
30.78
30.81
30.78
30.81
1,209
+0.01(+0.05%)
Mar 12, 2019
30.79
30.79
30.79
30.79
0
+0.00(+0.00%)
Mar 11, 2019
30.79
30.79
30.79
30.79
0
-0.11(-0.35%)
Mar 08, 2019
30.95
30.95
30.86
30.90
3,256
+0.04(+0.13%)
Mar 07, 2019
30.86
30.86
30.86
30.86
1
-0.08(-0.25%)
Mar 06, 2019
30.94
30.94
30.94
30.94
6
-0.07(-0.22%)
Mar 05, 2019
31.01
31.01
31.01
31.01
0
+0.00(+0.00%)
Mar 04, 2019
31.14
31.14
31.01
31.01
406
-0.04(-0.14%)
Mar 01, 2019
31.01
31.07
31.01
31.05
3,663
+0.07(+0.23%)
Feb 28, 2019
30.98
30.98
30.98
30.98
0
+0.06(+0.21%)
Feb 27, 2019
30.92
30.92
30.92
30.92
0
+0.06(+0.19%)
Feb 26, 2019
30.86
30.86
30.86
30.86
0
-0.04(-0.13%)
Feb 25, 2019
30.90
30.90
30.90
30.90
0
+0.04(+0.14%)
Feb 22, 2019
30.85
30.85
30.85
30.85
0
-0.08(-0.27%)
Feb 21, 2019
30.94
30.94
30.94
30.94
10
+0.05(+0.17%)
Feb 20, 2019
30.88
30.88
30.88
30.88
103
+0.01(+0.03%)
Feb 19, 2019
30.87
30.87
30.87
30.87
0
-0.01(-0.05%)
Feb 15, 2019
30.89
30.89
30.89
30.89
101
-0.00(-0.02%)
Feb 14, 2019
30.89
30.89
30.89
30.89
0
-0.04(-0.12%)
Feb 13, 2019
30.93
30.93
30.93
30.93
0
+0.03(+0.09%)
Feb 12, 2019
30.90
30.90
30.90
30.90
20
+0.00(+0.01%)
Feb 11, 2019
30.90
30.90
30.90
30.90
20
+0.06(+0.19%)
Feb 08, 2019
30.84
30.84
30.84
30.84
0
-0.06(-0.19%)
Feb 07, 2019
30.90
30.90
30.90
30.90
14
-0.02(-0.08%)
Feb 06, 2019
30.93
30.93
30.92
30.92
205
+0.01(+0.03%)
Feb 05, 2019
30.84
30.91
30.84
30.91
310
-0.07(-0.22%)
Feb 04, 2019
30.92
30.98
30.92
30.98
104
+0.05(+0.16%)
Feb 01, 2019
30.93
30.93
30.93
30.93
101
+0.07(+0.24%)
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%)
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
.