Total Bond Market Bear -1X Direxion (NY: SAGG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Feb 01, 2018 | 30.66 | 30.68 | 30.65 | 30.68 | 4,336 | +0.04(+0.13%) |
| Jan 31, 2018 | 30.64 | 30.64 | 30.64 | 30.64 | 1,450 | +0.01(+0.03%) |
| Jan 30, 2018 | 30.63 | 30.58 | 30.63 | 825 | +0.05(+0.16%) | |
| Jan 29, 2018 | 30.58 | 30.58 | 30.58 | 30.58 | 103 | +0.04(+0.13%) |
| Jan 26, 2018 | 30.54 | 30.54 | 30.54 | 30.54 | 722 | -0.03(-0.10%) |
| Jan 24, 2018 | 30.57 | 30.57 | 30.57 | 35 | -0.01(-0.03%) | |
| Jan 22, 2018 | 30.58 | 30.58 | 30.58 | 0 | +0.03(+0.10%) | |
| Jan 19, 2018 | 30.51 | 30.55 | 30.51 | 30.55 | 448 | +0.08(+0.28%) |
| Jan 18, 2018 | 30.50 | 30.50 | 30.47 | 30.47 | 207 | +0.08(+0.27%) |
| Jan 16, 2018 | 30.38 | 30.38 | 30.38 | 0 | +0.02(+0.05%) | |
| Jan 12, 2018 | 30.37 | 30.37 | 30.37 | 0 | -0.01(-0.02%) | |
| Jan 11, 2018 | 30.44 | 30.44 | 30.38 | 30.38 | 880 | -0.12(-0.39%) |
| Jan 10, 2018 | 30.42 | 30.49 | 30.42 | 30.49 | 769 | +0.09(+0.30%) |
| Jan 09, 2018 | 30.36 | 30.41 | 30.36 | 30.40 | 3,568 | +0.07(+0.24%) |
| Jan 08, 2018 | 30.36 | 30.36 | 30.33 | 30.33 | 1,260 | -0.01(-0.02%) |
| Jan 05, 2018 | 30.31 | 30.34 | 30.31 | 30.34 | 1,725 | +0.07(+0.23%) |
| Jan 02, 2018 | 30.27 | 30.27 | 30.27 | 0 | +0.08(+0.26%) | |
| Dec 29, 2017 | 30.19 | 30.19 | 30.19 | 0 | -0.11(-0.35%) | |
| Dec 27, 2017 | 30.30 | 30.30 | 30.30 | 0 | -0.04(-0.13%) | |
| Dec 20, 2017 | 30.34 | 30.34 | 30.34 | 0 | +0.04(+0.13%) | |
| Dec 19, 2017 | 30.30 | 30.30 | 30.30 | 30.30 | 479 | +0.09(+0.28%) |
| Dec 18, 2017 | 30.19 | 30.21 | 30.19 | 30.21 | 1,050 | +0.01(+0.05%) |
| Dec 15, 2017 | 30.21 | 30.21 | 30.20 | 30.20 | 515 | +0.05(+0.18%) |
| Dec 14, 2017 | 30.25 | 30.25 | 30.14 | 30.14 | 618 | -0.14(-0.45%) |
| Dec 12, 2017 | 30.28 | 30.28 | 30.28 | 0 | +0.06(+0.19%) | |
| Dec 11, 2017 | 30.23 | 30.23 | 30.22 | 30.22 | 548 | +0.02(+0.06%) |
| Dec 05, 2017 | 30.20 | 30.20 | 30.20 | 0 | -0.02(-0.08%) | |
| Dec 01, 2017 | 30.23 | 30.23 | 30.23 | 0 | -0.09(-0.30%) | |
| Nov 30, 2017 | 30.32 | 30.32 | 30.32 | 30.32 | 336 | +0.09(+0.29%) |
| Nov 29, 2017 | 30.23 | 30.23 | 30.23 | 30.23 | 353 | +0.08(+0.27%) |
| Nov 27, 2017 | 30.15 | 30.15 | 30.15 | 1 | -0.02(-0.06%) | |
| Nov 24, 2017 | 30.17 | 30.17 | 30.17 | 30.17 | 1,238 | -0.08(-0.27%) |
| Nov 22, 2017 | 30.25 | 30.25 | 30.25 | 30.25 | 233 | -0.02(-0.06%) |
| Nov 20, 2017 | 30.27 | 30.27 | 30.27 | 0 | -0.04(-0.13%) | |
| Nov 13, 2017 | 30.31 | 30.31 | 30.31 | 0 | +0.02(+0.05%) | |
| Nov 10, 2017 | 30.28 | 30.29 | 30.28 | 30.29 | 618 | +0.14(+0.46%) |
| Nov 06, 2017 | 30.15 | 30.15 | 30.15 | 0 | -0.03(-0.11%) | |
| Nov 02, 2017 | 30.19 | 30.19 | 30.19 | 53 | -0.04(-0.13%) | |
| Nov 01, 2017 | 30.22 | 30.22 | 30.22 | 30.22 | 329 | -0.09(-0.30%) |
| Oct 27, 2017 | 30.32 | 30.32 | 30.32 | 14 | -0.05(-0.15%) | |
| Oct 25, 2017 | 30.36 | 30.36 | 30.36 | 144 | +0.08(+0.25%) | |
| Oct 24, 2017 | 30.27 | 30.29 | 30.27 | 30.29 | 1,575 | +0.05(+0.18%) |
| Oct 20, 2017 | 30.23 | 30.23 | 30.23 | 49 | +0.13(+0.43%) | |
| Oct 13, 2017 | 30.10 | 30.10 | 30.10 | 51 | -0.13(-0.45%) | |
| Oct 10, 2017 | 30.24 | 30.24 | 30.24 | 0 | +0.01(+0.03%) | |
| Oct 06, 2017 | 30.23 | 30.23 | 30.23 | 77 | -0.01(-0.05%) | |
| Oct 02, 2017 | 30.24 | 30.24 | 30.24 | 0 | +0.10(+0.34%) | |
| Sep 22, 2017 | 30.14 | 30.14 | 30.14 | 0 | +0.05(+0.16%) | |
| Sep 14, 2017 | 30.09 | 41 | -0.01(-0.03%) | |||
| Sep 13, 2017 | 30.06 | 30.10 | 30.06 | 30.10 | 1,340 | +0.03(+0.09%) |
| Sep 12, 2017 | 30.07 | 30.10 | 30.06 | 30.08 | 721 | +0.04(+0.14%) |
| Sep 11, 2017 | 30.04 | 30.04 | 30.04 | 30.04 | 103 | +0.05(+0.18%) |
| Sep 08, 2017 | 29.94 | 29.98 | 29.94 | 29.98 | 620 | -0.12(-0.40%) |
| Aug 31, 2017 | 30.10 | 25 | +0.05(+0.16%) | |||
| Aug 29, 2017 | 30.05 | 20 | -0.01(-0.03%) | |||
| Aug 28, 2017 | 30.06 | 30.06 | 30.06 | 30.06 | 323 | -0.06(-0.19%) |
| Aug 23, 2017 | 30.12 | 30.12 | 30.12 | 0 | -0.07(-0.22%) | |
| Aug 22, 2017 | 30.20 | 30.21 | 30.19 | 30.19 | 1,080 | -0.11(-0.36%) |
| Aug 15, 2017 | 30.30 | 30.30 | 30.30 | 0 | +0.17(+0.58%) | |
| Aug 14, 2017 | 30.14 | 30.14 | 30.12 | 30.12 | 1,059 | -0.16(-0.51%) |
| Aug 09, 2017 | 30.28 | 10 | +0.03(+0.10%) | |||
| Aug 07, 2017 | 30.25 | 30.25 | 30.25 | 0 | -0.02(-0.05%) | |
| Aug 01, 2017 | 30.26 | 30.26 | 30.26 | 0 | +0.06(+0.21%) | |
| Jul 31, 2017 | 30.20 | 30.20 | 30.20 | 30.20 | 226 | -0.13(-0.42%) |
| Jul 26, 2017 | 30.33 | 30.33 | 30.33 | 0 | +0.01(+0.03%) | |
| Jul 13, 2017 | 30.32 | 30.32 | 30.32 | 0 | -0.12(-0.38%) | |
| Jul 11, 2017 | 30.43 | 20 | +0.01(+0.03%) | |||
| Jul 06, 2017 | 30.42 | 30.42 | 30.42 | 0 | -0.04(-0.13%) | |
| Jul 05, 2017 | 30.46 | 30.46 | 30.46 | 30.46 | 329 | +0.06(+0.19%) |
| Jul 03, 2017 | 30.40 | 30.40 | 30.40 | 30.40 | 266 | +0.13(+0.43%) |
| Jun 27, 2017 | 30.27 | 30.27 | 30.27 | 0 | +0.07(+0.22%) | |
| Jun 22, 2017 | 30.21 | 30.21 | 30.21 | 0 | -0.13(-0.42%) | |
| Jun 13, 2017 | 30.33 | 1 | +0.00(+0.01%) | |||
| Jun 08, 2017 | 30.33 | 30.33 | 30.33 | 0 | +0.09(+0.30%) | |
| Jun 05, 2017 | 30.24 | 18 | -0.16(-0.53%) | |||
| May 25, 2017 | 30.40 | 30.40 | 30.40 | 0 | +0.03(+0.09%) | |
| May 23, 2017 | 30.37 | 30.37 | 30.37 | 0 | +0.02(+0.06%) | |
| May 17, 2017 | 30.36 | 10 | -0.19(-0.63%) | |||
| May 10, 2017 | 30.55 | 68 | +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.