Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 27, 2020 28.64 28.64 28.64 0 -0.03(-0.10%)
Mar 26, 2020 28.51 28.69 28.51 28.67 2,312 -0.24(-0.83%)
Mar 25, 2020 28.79 28.91 28.66 28.91 1,261 -0.24(-0.82%)
Mar 24, 2020 29.33 29.39 29.15 29.15 8,646 -0.28(-0.93%)
Mar 23, 2020 30.50 31.01 29.27 29.43 9,506 -0.80(-2.64%)
Mar 20, 2020 30.36 30.36 30.15 30.22 800 -0.27(-0.90%)
Mar 19, 2020 32.51 32.51 30.50 30.50 5,272 -0.66(-2.13%)
Mar 18, 2020 30.19 31.16 30.13 31.16 3,621 +1.16(+3.87%)
Mar 17, 2020 30.00 30.25 30.00 30.00 554 +0.70(+2.40%)
Mar 16, 2020 30.10 30.10 29.20 29.30 926 -0.45(-1.50%)
Mar 13, 2020 30.15 30.15 29.32 29.74 1,800 -0.46(-1.52%)
Mar 12, 2020 29.30 30.25 29.30 30.20 602 +1.42(+4.95%)
Mar 11, 2020 28.33 28.78 28.33 28.78 957 +0.20(+0.70%)
Mar 10, 2020 28.55 28.58 28.55 28.58 2,948 +0.40(+1.44%)
Mar 09, 2020 28.04 28.18 28.04 28.18 315 -0.06(-0.22%)
Mar 06, 2020 28.24 28.24 28.24 28.24 200 -0.22(-0.78%)
Mar 05, 2020 28.46 28.46 28.46 28.46 0 -0.10(-0.34%)
Mar 04, 2020 28.55 28.55 28.55 28.55 9 -0.07(-0.23%)
Mar 03, 2020 28.61 28.62 28.46 28.62 787 -0.10(-0.34%)
Mar 02, 2020 28.72 28.72 28.72 28.72 60 -0.02(-0.08%)
Feb 28, 2020 28.64 28.74 28.64 28.74 300 -0.15(-0.51%)
Feb 27, 2020 28.89 28.89 28.89 28.89 25 +0.01(+0.04%)
Feb 26, 2020 28.82 28.88 28.82 28.88 251 -0.03(-0.11%)
Feb 25, 2020 28.96 28.96 28.91 28.91 102 +0.00(+0.00%)
Feb 24, 2020 28.94 28.94 28.91 28.91 308 -0.08(-0.28%)
Feb 21, 2020 28.99 28.99 28.99 28.99 0 -0.07(-0.24%)
Feb 20, 2020 29.09 29.09 29.06 29.06 100 -0.05(-0.19%)
Feb 19, 2020 29.11 29.11 29.11 29.11 0 +0.02(+0.07%)
Feb 18, 2020 29.21 29.21 29.09 29.09 317 -0.04(-0.12%)
Feb 14, 2020 29.13 29.13 29.13 29.13 0 -0.03(-0.10%)
Feb 13, 2020 29.16 29.16 29.16 29.16 0 -0.03(-0.09%)
Feb 12, 2020 29.26 29.26 29.18 29.18 1,462 +0.05(+0.15%)
Feb 11, 2020 29.14 29.14 29.14 29.14 18 +0.03(+0.11%)
Feb 10, 2020 29.11 29.11 29.11 29.11 1 -0.03(-0.11%)
Feb 07, 2020 29.14 29.14 29.14 29.14 0 -0.09(-0.29%)
Feb 06, 2020 29.22 29.22 29.22 29.22 0 -0.02(-0.06%)
Feb 05, 2020 29.24 29.24 29.24 29.24 0 +0.05(+0.17%)
Feb 04, 2020 29.19 29.19 29.19 29.19 18 +0.11(+0.36%)
Feb 03, 2020 29.09 29.09 29.09 29.09 150 +0.01(+0.02%)
Jan 31, 2020 29.08 29.08 29.08 29.08 100 -0.08(-0.28%)
Jan 30, 2020 29.16 29.16 29.16 29.16 1 -0.01(-0.03%)
Jan 29, 2020 29.17 29.17 29.17 29.17 0 -0.06(-0.22%)
Jan 28, 2020 29.24 29.24 29.23 29.23 200 +0.03(+0.11%)
Jan 27, 2020 29.15 29.20 29.15 29.20 1,165 -0.07(-0.23%)
Jan 24, 2020 29.46 29.46 29.27 29.27 1,600 -0.06(-0.21%)
Jan 23, 2020 29.33 29.33 29.33 29.33 1 -0.04(-0.15%)
Jan 22, 2020 29.37 29.37 29.37 29.37 0 -0.02(-0.05%)
Jan 21, 2020 29.51 29.54 29.39 29.39 401 -0.07(-0.24%)
Jan 17, 2020 29.46 29.46 29.46 29.46 100 +0.05(+0.15%)
Jan 16, 2020 29.53 29.53 29.41 29.41 600 -0.02(-0.07%)
Jan 15, 2020 29.43 29.43 29.43 29.43 0 -0.01(-0.03%)
Jan 14, 2020 29.57 29.65 29.45 29.45 1,575 -0.07(-0.24%)
Jan 13, 2020 29.59 29.61 29.39 29.52 4,339 +0.00(+0.02%)
Jan 10, 2020 29.51 29.51 29.51 29.51 100 -0.02(-0.07%)
Jan 09, 2020 29.53 29.53 29.53 29.53 24 -0.01(-0.05%)
Jan 08, 2020 29.54 29.54 29.54 29.54 891 +0.01(+0.05%)
Jan 07, 2020 29.53 29.53 29.53 29.53 0 +0.06(+0.20%)
Jan 06, 2020 29.47 29.47 29.47 29.47 80 +0.03(+0.09%)
Jan 03, 2020 29.45 29.45 29.45 29.45 100 -0.08(-0.28%)
Jan 02, 2020 29.63 29.63 29.53 29.53 234 -0.06(-0.19%)
Dec 31, 2019 29.59 29.59 29.59 29.59 100 +0.05(+0.15%)
Dec 30, 2019 29.70 29.73 29.54 29.54 401 -0.00(-0.01%)
Dec 27, 2019 29.54 29.54 29.54 29.54 100 +0.01(+0.02%)
Dec 26, 2019 29.69 29.69 29.54 29.54 332 -0.09(-0.29%)
Dec 24, 2019 29.62 29.62 29.62 29.62 100 -0.00(-0.01%)
Dec 23, 2019 29.62 29.62 29.62 29.62 17 +0.02(+0.07%)
Dec 20, 2019 29.60 29.60 29.60 29.60 100 +0.00(+0.00%)
Dec 19, 2019 29.58 29.60 29.58 29.60 172 -0.02(-0.05%)
Dec 18, 2019 29.62 29.62 29.62 29.62 0 +0.02(+0.08%)
Dec 17, 2019 29.59 29.59 29.59 29.59 0 +0.02(+0.06%)
Dec 16, 2019 29.58 29.58 29.58 29.58 0 +0.07(+0.24%)
Dec 13, 2019 29.50 29.50 29.50 29.50 0 -0.13(-0.43%)
Dec 12, 2019 29.63 29.63 29.63 29.63 58 +0.13(+0.43%)
Dec 11, 2019 29.51 29.51 29.51 29.51 0 -0.07(-0.23%)
Dec 10, 2019 29.57 29.57 29.57 29.57 0 +0.01(+0.04%)
Dec 09, 2019 29.52 29.56 29.52 29.56 255 -0.00(-0.02%)
Dec 06, 2019 29.57 29.57 29.57 29.57 0 +0.04(+0.13%)
Dec 05, 2019 29.53 29.53 29.53 29.53 0 +0.03(+0.09%)
Dec 04, 2019 29.47 29.50 29.47 29.50 1,171 +0.06(+0.21%)
Dec 03, 2019 29.37 29.44 29.37 29.44 843 -0.19(-0.65%)
Dec 02, 2019 29.73 29.74 29.63 29.63 361 +0.10(+0.35%)
Nov 29, 2019 29.53 29.53 29.53 29.53 100 +0.00(+0.01%)
Nov 27, 2019 29.68 29.68 29.53 29.53 300 +0.00(+0.02%)
Nov 26, 2019 29.40 29.52 29.36 29.52 1,741 -0.02(-0.08%)
Nov 25, 2019 29.55 29.55 29.55 29.55 1,607 -0.01(-0.02%)
Nov 22, 2019 29.55 29.55 29.55 29.55 100 +0.02(+0.08%)
Nov 21, 2019 29.48 29.53 29.48 29.53 120 -0.00(-0.02%)
Nov 20, 2019 29.53 29.53 29.53 29.53 0 -0.02(-0.05%)
Nov 19, 2019 29.55 29.55 29.55 29.55 5 -0.08(-0.27%)
Nov 18, 2019 29.53 29.63 29.53 29.63 100 +0.00(+0.02%)
Nov 15, 2019 29.62 29.62 29.62 29.62 0 -0.02(-0.07%)
Nov 14, 2019 29.64 29.64 29.64 29.64 1 -0.04(-0.13%)
Nov 13, 2019 29.68 29.68 29.68 29.68 0 -0.06(-0.20%)
Nov 12, 2019 29.71 29.82 29.71 29.74 540 +0.03(+0.11%)
Nov 11, 2019 29.51 29.71 29.51 29.71 175 +0.00(+0.00%)
Nov 08, 2019 29.71 29.71 29.71 29.71 0 -0.03(-0.10%)
Nov 07, 2019 29.82 29.82 29.74 29.74 220 +0.14(+0.47%)
Nov 06, 2019 29.60 29.60 29.60 29.60 15 -0.05(-0.17%)
Nov 05, 2019 29.65 29.65 29.65 29.65 5 +0.13(+0.46%)
Nov 04, 2019 29.51 29.51 29.51 29.51 70 +0.06(+0.20%)
Nov 01, 2019 29.45 29.45 29.45 29.45 0 -0.00(-0.02%)
Oct 31, 2019 29.46 29.46 29.46 29.46 0 -0.13(-0.46%)
Oct 30, 2019 29.59 29.59 29.59 29.59 0 -0.06(-0.20%)
Oct 29, 2019 29.65 29.65 29.65 29.65 0 -0.00(-0.00%)
Oct 28, 2019 29.65 29.65 29.65 29.65 0 +0.06(+0.22%)
Oct 25, 2019 29.59 29.59 29.59 29.59 200 +0.06(+0.20%)
Oct 24, 2019 29.53 29.53 29.53 29.53 1 -0.01(-0.05%)
Oct 23, 2019 29.54 29.54 29.54 29.54 0 -0.02(-0.08%)
Oct 22, 2019 29.58 29.58 29.57 29.57 1,048 -0.04(-0.12%)
Oct 21, 2019 29.61 29.61 29.61 29.61 1 +0.08(+0.28%)
Oct 18, 2019 29.52 29.52 29.52 29.52 100 -0.01(-0.04%)
Oct 17, 2019 29.56 29.56 29.53 29.53 201 -0.01(-0.03%)
Oct 16, 2019 29.54 29.54 29.54 29.54 0 +0.03(+0.11%)
Oct 15, 2019 29.51 29.51 29.51 29.51 1 -0.07(-0.23%)
Oct 14, 2019 29.59 29.59 29.58 29.58 131 -0.01(-0.04%)
Oct 11, 2019 29.59 29.59 29.59 29.59 100 +0.12(+0.42%)
Oct 10, 2019 29.46 29.46 29.46 29.46 5 +0.10(+0.34%)
Oct 09, 2019 29.49 29.49 29.37 29.37 100 +0.09(+0.32%)
Oct 08, 2019 29.27 29.27 29.27 29.27 3 -0.04(-0.12%)
Oct 07, 2019 29.31 29.31 29.31 29.31 1,032 +0.06(+0.20%)
Oct 04, 2019 29.25 29.25 29.25 29.25 0 -0.04(-0.14%)
Oct 03, 2019 29.29 29.29 29.29 29.29 31 -0.10(-0.36%)
Oct 02, 2019 29.39 29.39 29.39 29.39 4 -0.04(-0.15%)
Oct 01, 2019 29.44 29.44 29.44 29.44 100 -0.02(-0.08%)
Sep 30, 2019 29.46 29.46 29.46 29.46 2 -0.01(-0.05%)
Sep 27, 2019 29.48 29.48 29.48 29.48 100 -0.03(-0.10%)
Sep 26, 2019 29.50 29.50 29.50 29.50 49 -0.06(-0.20%)
Sep 25, 2019 29.56 29.56 29.56 29.56 34 +0.12(+0.42%)
Sep 24, 2019 29.44 29.44 29.44 29.44 0 -0.05(-0.16%)
Sep 23, 2019 29.49 29.49 29.49 29.49 20 -0.03(-0.12%)
Sep 20, 2019 29.52 29.52 29.52 29.52 100 -0.09(-0.31%)
Sep 19, 2019 29.58 29.61 29.58 29.61 100 -0.03(-0.10%)
Sep 18, 2019 29.64 29.64 29.64 29.64 0 -0.03(-0.10%)
Sep 17, 2019 29.67 29.67 29.67 29.67 97 -0.05(-0.17%)
Sep 16, 2019 29.78 29.78 29.72 29.72 100 -0.06(-0.21%)
Sep 13, 2019 29.78 29.78 29.78 29.78 302 +0.16(+0.52%)
Sep 12, 2019 29.63 29.63 29.63 29.63 38 +0.06(+0.19%)
Sep 11, 2019 29.57 29.57 29.57 29.57 0 +0.01(+0.03%)
Sep 10, 2019 29.47 29.56 29.47 29.56 110 +0.15(+0.51%)
Sep 09, 2019 29.36 29.41 29.36 29.41 561 +0.12(+0.42%)
Sep 06, 2019 29.26 29.29 29.26 29.29 806 -0.04(-0.12%)
Sep 05, 2019 29.32 29.32 29.32 29.32 0 +0.12(+0.43%)
Sep 04, 2019 29.20 29.20 29.20 29.20 1 -0.03(-0.10%)
Sep 03, 2019 29.27 29.27 29.21 29.23 857 +0.01(+0.02%)
Aug 30, 2019 29.22 29.22 29.22 29.22 100 -0.02(-0.08%)
Aug 29, 2019 29.24 29.24 29.24 29.24 5 +0.02(+0.06%)
Aug 28, 2019 29.23 29.23 29.23 29.23 24 +0.00(+0.01%)
Aug 27, 2019 29.22 29.22 29.22 29.22 109 -0.09(-0.30%)
Aug 26, 2019 29.25 29.31 29.25 29.31 1,793 +0.01(+0.03%)
Aug 23, 2019 29.30 29.30 29.30 29.30 0 -0.12(-0.42%)
Aug 22, 2019 29.31 29.43 29.31 29.43 675 +0.09(+0.30%)
Aug 21, 2019 29.35 29.35 29.34 29.34 302 -0.00(-0.00%)
Aug 20, 2019 29.38 29.38 29.34 29.34 1,555 -0.07(-0.22%)
Aug 19, 2019 29.51 29.51 29.34 29.40 2,815 +0.09(+0.30%)
Aug 16, 2019 29.30 29.31 29.28 29.31 2,115 -0.01(-0.03%)
Aug 15, 2019 29.48 29.48 29.32 29.32 644 -0.06(-0.20%)
Aug 14, 2019 29.48 29.50 29.34 29.38 4,080 -0.12(-0.39%)
Aug 13, 2019 29.57 29.58 29.50 29.50 2,065 +0.02(+0.07%)
Aug 12, 2019 29.44 29.48 29.44 29.48 2,020 -0.09(-0.32%)
Aug 09, 2019 29.57 29.57 29.57 29.57 0 +0.04(+0.14%)
Aug 08, 2019 29.66 29.66 29.53 29.53 1,008 -0.02(-0.05%)
Aug 07, 2019 29.50 29.55 29.40 29.55 2,025 +0.01(+0.02%)
Aug 06, 2019 29.46 29.54 29.28 29.54 3,022 +0.13(+0.43%)
Aug 05, 2019 29.73 29.73 29.41 29.41 857 -0.29(-0.99%)
Aug 02, 2019 29.70 29.70 29.70 29.70 0 -0.06(-0.22%)
Aug 01, 2019 29.81 29.81 29.77 29.77 554 -0.13(-0.45%)
Jul 31, 2019 29.83 29.90 29.83 29.90 1,008 +0.02(+0.07%)
Jul 30, 2019 29.88 29.88 29.88 29.88 0 -0.06(-0.20%)
Jul 29, 2019 29.99 30.05 29.94 29.94 1,342 +0.01(+0.02%)
Jul 26, 2019 30.02 30.02 29.94 29.94 2,015 -0.05(-0.18%)
Jul 25, 2019 29.92 29.99 29.92 29.99 171 +0.06(+0.20%)
Jul 24, 2019 29.93 29.93 29.93 29.93 0 -0.03(-0.10%)
Jul 23, 2019 29.90 29.96 29.90 29.96 5,675 +0.02(+0.08%)
Jul 22, 2019 29.96 30.20 29.94 29.94 1,612 +0.03(+0.11%)
Jul 19, 2019 30.06 30.06 29.91 29.91 604 +0.02(+0.08%)
Jul 18, 2019 29.94 29.95 29.88 29.88 1,441 -0.08(-0.26%)
Jul 17, 2019 30.00 30.00 29.96 29.96 1,007 -0.06(-0.19%)
Jul 16, 2019 30.02 30.02 30.02 30.02 0 +0.04(+0.12%)
Jul 15, 2019 29.94 30.02 29.94 29.98 1,511 -0.01(-0.04%)
Jul 12, 2019 29.99 29.99 29.99 29.99 100 -0.03(-0.11%)
Jul 11, 2019 29.72 30.06 29.72 30.03 906 +0.10(+0.33%)
Jul 10, 2019 30.12 30.12 29.93 29.93 1,411 -0.01(-0.03%)
Jul 09, 2019 30.03 30.03 29.94 29.94 513 +0.03(+0.11%)
Jul 08, 2019 30.02 30.02 29.82 29.91 906 +0.01(+0.03%)
Jul 05, 2019 29.90 29.90 29.90 29.90 100 +0.13(+0.45%)
Jul 03, 2019 29.78 29.81 29.76 29.76 604 -0.06(-0.22%)
Jul 02, 2019 29.83 29.83 29.83 29.83 2 -0.04(-0.15%)
Jul 01, 2019 29.87 29.87 29.87 29.87 57 +0.01(+0.05%)
Jun 28, 2019 29.87 29.87 29.86 29.86 201 -0.01(-0.03%)
Jun 27, 2019 29.87 29.87 29.87 29.87 0 -0.07(-0.23%)
Jun 26, 2019 29.92 29.94 29.92 29.94 686 +0.07(+0.23%)
Jun 25, 2019 29.87 29.87 29.87 29.87 0 -0.01(-0.02%)
Jun 24, 2019 29.88 29.88 29.88 29.88 2 -0.04(-0.15%)
Jun 21, 2019 29.92 29.92 29.92 29.92 101 +0.09(+0.31%)
Jun 20, 2019 29.83 29.83 29.83 29.83 18 -0.09(-0.30%)
Jun 19, 2019 29.99 29.99 29.92 29.92 104 -0.06(-0.21%)
Jun 18, 2019 29.98 29.98 29.98 29.98 0 -0.08(-0.26%)
Jun 17, 2019 30.02 30.06 30.02 30.06 259 +0.01(+0.03%)
Jun 14, 2019 30.05 30.05 30.05 30.05 0 +0.05(+0.18%)
Jun 13, 2019 30.02 30.02 29.99 29.99 687 -0.09(-0.31%)
Jun 12, 2019 30.09 30.09 30.09 30.09 3 -0.04(-0.13%)
Jun 11, 2019 30.13 30.13 30.13 30.13 0 +0.02(+0.07%)
Jun 10, 2019 30.11 30.11 30.11 30.11 79 +0.09(+0.28%)
Jun 07, 2019 30.02 30.02 30.02 30.02 101 -0.09(-0.30%)
Jun 06, 2019 30.04 30.11 30.04 30.11 617 +0.03(+0.10%)
Jun 05, 2019 30.08 30.08 30.08 30.08 0 +0.00(+0.00%)
Jun 04, 2019 30.08 30.08 30.08 30.08 0 +0.04(+0.12%)
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.