$18.99 +0.01 (%) PrSh IlS S&P500 Shs -

May. 5, 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
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
2/8/201623.6724.4023.5823.7621,613,900
2/5/201622.4323.3122.4123.1516,954,800
2/4/201622.4922.6722.0122.2814,778,800
2/3/201622.3523.3622.2422.3722,927,400
2/2/201622.2322.7622.2222.5915,767,300
2/1/201622.0922.2421.6221.8311,821,300
1/29/201622.7122.7521.8021.8619,435,300
1/28/201622.7523.4222.6822.9313,076,600
1/27/201622.8423.4422.3623.1716,859,400
1/26/201623.1523.2322.6122.6712,381,300
1/25/201622.7923.3822.7323.3212,203,000
1/22/201622.8423.0622.5822.6620,364,800
1/21/201623.7424.1323.0623.6026,264,100
1/20/201624.0425.0323.4223.8435,079,600
1/19/201622.8023.7422.7723.3021,804,400
1/15/201623.5923.8723.1123.3324,923,600
1/14/201622.9623.4222.0522.3823,106,500
1/13/201621.8623.2421.7623.1523,395,700
1/12/201621.9922.6321.8322.0518,435,400
1/11/201622.1922.9322.1022.4223,699,300
1/8/201621.9722.5221.5522.4625,906,500
1/7/201621.7222.0621.2621.9728,864,200
1/6/201621.0321.2120.7120.9614,957,300
1/5/201620.4420.7120.3320.4411,378,500
1/4/201620.6320.9820.5020.5016,110,700
12/31/201519.7219.9519.5719.937,908,840
12/30/201519.3419.5919.3419.544,224,000
12/29/201519.4619.4719.2219.308,982,450
12/28/201519.7819.9519.7019.718,035,330
12/24/201519.6219.6719.5019.652,708,950
12/23/201519.8119.8419.5519.577,937,330
12/22/201520.2220.4519.9820.048,031,140
12/21/201520.4820.7520.3820.4210,115,300
12/18/201520.2320.7720.2020.7617,163,400
12/17/201519.3720.0619.3620.0413,022,700
12/16/201519.7920.0819.3919.4519,156,700
12/15/201520.1020.1519.8220.0411,473,200
12/14/201520.6421.0820.4520.4520,357,200
12/11/201520.3920.7520.2520.6819,298,200
12/10/201520.0020.0519.6019.919,599,510
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center