$17.73 -0.08 (%) PrSh IlS S&P500 Shs -

Jul. 1, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SDS historical data

Date Open High Low Close Volume
6/30/201618.2018.3217.7917.8124,140,700
6/29/201618.6418.6618.2518.2922,206,400
6/28/201619.2819.3518.9518.9625,190,500
6/27/201619.2919.8219.2819.6635,111,400
6/24/201618.8819.0518.3518.9545,730,700
6/23/201617.8817.9817.7017.7114,502,200
6/22/201618.0818.2017.9318.1910,911,800
6/21/201618.1418.2318.0218.119,404,740
6/20/201618.0418.2417.9018.2214,749,000
6/17/201618.3418.5918.3318.4511,061,600
6/16/201618.6118.8218.2818.3121,296,400
6/15/201618.2918.4718.1518.4312,626,800
6/14/201618.3918.5818.2618.3817,367,800
6/13/201618.1618.3317.9818.3117,477,400
6/10/201617.9618.1417.8918.0214,348,900
6/9/201617.7917.8417.6717.699,026,700
6/8/201617.7417.7617.6217.658,527,120
6/7/201617.7817.7917.6517.769,972,190
6/6/201617.9217.9617.7417.829,791,950
6/3/201618.0118.2417.9318.0012,056,800
6/2/201618.0818.1817.8917.918,148,160
6/1/201618.2018.2417.9617.9911,360,300
5/31/201617.9618.1917.9318.078,668,320
5/27/201618.1318.1418.0118.019,049,030
5/26/201618.1418.2318.1018.147,468,400
5/25/201618.2818.3018.0918.1817,493,000
5/24/201618.7518.7518.3618.4315,445,500
5/23/201618.8618.9618.8018.927,679,120
5/20/201618.9818.9918.7518.8710,318,900
5/19/201619.1419.3819.0519.1215,163,700
5/18/201619.0719.2218.7218.9619,766,200
5/17/201618.7019.1018.6418.9812,202,600
5/16/201618.9818.9918.5418.659,891,160
5/13/201618.7619.0818.6419.0211,032,200
5/12/201618.5618.9118.5218.6812,088,700
5/11/201618.4618.7018.3818.688,467,900
5/10/201618.6818.6918.3518.3610,632,300
5/9/201618.8818.9318.7318.847,220,820
5/6/201619.1719.2018.8518.8610,432,200
5/5/201618.8919.0918.8118.997,709,740
5/4/201619.0019.1018.8318.9812,436,800
5/3/201618.7218.9418.6718.7710,967,200
5/2/201618.6518.7418.4218.469,057,220
4/29/201618.6918.9918.6118.7219,217,600
4/28/201618.3718.6418.1518.5511,824,600
4/27/201618.3918.4518.1418.229,468,420
4/26/201618.2818.4018.1918.295,733,710
4/25/201618.4118.5418.3518.357,132,900
4/22/201618.3718.4818.2318.289,601,320
4/21/201618.1018.3518.0718.299,718,400
4/20/201618.1318.2217.9518.119,750,040
4/19/201618.1718.3018.0818.1511,978,900
4/18/201618.6318.6518.2418.2511,993,400
4/15/201618.4718.5818.4418.517,237,510
4/14/201618.4618.5418.3618.469,661,360
4/13/201618.6518.6918.4518.4715,934,800
4/12/201619.1719.2718.7818.8513,911,400
4/11/201618.9919.2318.8219.2311,142,300
4/8/201618.9519.2418.8619.1111,491,400
4/7/201619.0119.3818.9319.2312,230,000
4/6/201619.1819.2318.7618.7710,639,800
4/5/201619.1119.2519.0019.1912,689,600
4/4/201618.7218.8818.6718.827,171,960
4/1/201619.1719.2318.6618.6813,666,900
3/31/201618.8818.9918.7918.958,001,510
3/30/201618.8118.9418.7118.8611,394,300
3/29/201619.4919.5519.0119.0111,568,400
3/28/201619.3419.4919.2719.395,988,090
3/24/201619.6319.6819.4019.4111,103,700
3/23/201619.2219.4319.1819.3811,184,700
3/22/201619.2919.3319.0119.1311,555,500
3/21/201619.2419.2819.0719.127,746,030
3/18/201619.2119.2919.1019.1712,739,900
3/17/201619.6019.6919.2119.3312,661,000
3/16/201619.9219.9219.4919.5614,911,800
3/15/201619.9620.0319.8019.808,457,120
3/14/201619.8119.8819.6319.746,290,300
3/11/201620.0020.0319.6819.6918,500,100
3/10/201620.2620.8020.0420.3822,116,300
3/9/201620.4020.5820.3020.379,133,570
3/8/201620.4120.6320.2820.5714,061,300
3/7/201620.4020.4220.0520.1613,057,400
3/4/201620.2920.4720.0020.2114,478,700
3/3/201620.5220.6620.3120.3411,557,900
3/2/201620.7520.8420.4620.4910,810,300
3/1/201621.3821.4820.6320.6318,149,200
2/29/201621.3421.7321.1021.7311,921,000
2/26/201621.0021.3921.0021.3316,083,200
2/25/201621.6821.8621.2521.2812,075,400
2/24/201622.4022.6721.7021.7821,620,400
2/23/201621.6222.0121.5421.9512,645,700
2/22/201621.6221.6721.4021.4410,738,200
2/19/201622.2922.4422.0422.0811,405,800
2/18/201621.8122.1421.7922.0612,649,300
2/17/201622.2822.3321.7821.8916,208,000
2/16/201622.8623.1622.6222.6511,896,200
2/12/201623.8624.1323.4023.4114,054,100
2/11/201624.5624.8624.1024.4126,144,300
2/10/201623.5223.8423.0123.8022,455,800
2/9/201624.2924.3323.3723.7522,455,700
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center