$15.86 -0.01 (%) PrSh IlS S&P500 Shs -

Dec. 2, 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
12/2/201615.8515.9115.7715.867,093,660
12/1/201615.7015.9215.7015.877,366,650
11/30/201615.5715.7515.5415.755,860,080
11/29/201615.7315.7815.5915.675,955,730
11/28/201615.6415.7515.5915.737,410,270
11/25/201615.6415.6615.5715.574,200,130
11/23/201615.8215.8415.6915.715,619,860
11/21/201615.9315.9515.7815.7811,441,100
11/18/201615.9316.0615.9116.026,947,800
11/17/201616.0916.1115.9415.9612,169,000
11/16/201616.1616.1916.0816.117,522,200
11/15/201616.2516.2816.0616.0710,075,400
11/14/201616.2216.4416.2116.3210,264,700
11/11/201616.3916.5016.2916.3213,627,700
11/10/201616.1816.5216.0516.2621,884,700
11/9/201616.9916.9916.2316.3337,022,900
11/8/201616.9316.9816.5916.6917,251,500
11/7/201617.1417.1616.8516.8619,300,800
11/4/201617.5717.6617.4017.6314,738,900
11/3/201617.3917.6517.3417.5811,722,700
11/2/201617.2617.5217.2117.4316,534,900
11/1/201616.9217.4516.9117.2121,130,800
10/31/201616.9217.0116.8816.997,605,000
10/28/201616.8817.1016.7616.9718,965,000
10/27/201616.6616.8916.6516.877,679,090
10/26/201616.8716.9116.6816.799,959,240
10/25/201616.6416.7516.6016.715,537,130
10/24/201616.6016.6816.5416.625,280,590
10/21/201616.9116.9416.7316.766,533,000
10/20/201616.7716.8916.6616.778,343,620
10/19/201616.7416.8216.6516.727,615,840
10/18/201616.7116.8716.7016.787,137,060
10/17/201616.9017.0516.8517.008,121,240
10/14/201616.7316.9116.6416.898,818,220
10/13/201617.0517.1916.8116.9016,668,100
10/12/201616.8316.9116.7016.809,020,210
10/11/201616.5016.9716.4916.8312,967,100
10/10/201616.4316.4616.3416.436,619,460
10/7/201616.4416.7316.4016.599,040,850
10/6/201616.5616.6516.4416.485,909,800
10/5/201616.5516.5616.4316.506,331,960
10/4/201616.4716.7616.4216.6412,083,400
10/3/201616.4916.6016.4416.508,097,870
9/30/201616.5116.5616.2816.3910,750,700
9/29/201616.4116.7616.3316.6516,378,800
9/28/201616.4916.6616.3416.359,075,700
9/27/201616.7716.8316.5116.537,750,530
9/26/201616.6116.7716.5816.749,827,530
9/23/201616.3716.4916.3416.476,116,120
9/22/201616.3316.3716.2416.2910,448,800
9/21/201616.7616.8816.4716.5117,178,400
9/20/201616.7216.8816.6916.877,864,620
9/19/201616.7616.9416.6416.8710,182,800
9/16/201616.8817.0116.8316.9110,712,400
9/15/201617.1217.1616.6816.7714,648,600
9/14/201617.0917.2016.8517.0914,181,200
9/13/201616.8517.2016.7917.0722,361,900
9/12/201617.2417.2516.5316.6121,917,600
9/9/201616.5417.1016.5417.0921,480,800
9/8/201616.3016.3716.2616.326,097,980
9/7/201616.2816.3516.2116.234,126,480
9/6/201616.2916.4216.2416.256,559,260
9/2/201616.3316.4416.2616.338,527,470
9/1/201616.5016.7016.4316.489,075,810
8/31/201616.4516.6316.4416.506,785,300
8/30/201616.3616.5016.3016.395,671,610
8/29/201616.4916.4916.3016.355,637,550
8/26/201616.4116.6616.2316.5112,420,400
8/25/201616.4916.5216.3716.445,640,030
8/24/201616.2816.5016.2616.415,872,120
8/23/201616.2216.2716.1616.266,105,580
8/22/201616.3616.4316.2816.334,868,100
8/19/201616.3516.4416.2916.315,111,680
8/18/201616.3616.3716.2616.264,223,320
8/17/201616.4116.5516.3216.356,726,490
8/16/201616.3216.4016.2916.395,251,600
8/15/201616.2716.2716.1816.235,165,130
8/12/201616.3616.4016.2916.335,056,360
8/11/201616.3616.4116.2616.305,559,580
8/10/201616.3616.5216.3416.455,021,460
8/9/201616.3816.4316.2916.375,220,630
8/8/201616.3516.4416.3216.394,126,470
8/5/201616.5316.5516.3716.387,588,750
8/4/201616.6616.7416.5916.654,928,960
8/3/201616.8016.8516.6716.695,408,920
8/2/201616.6216.9316.5916.7810,224,900
8/1/201616.5316.6516.4616.577,356,380
7/29/201616.6516.7016.4816.567,118,360
7/28/201616.6716.7516.5416.595,484,520
7/27/201616.5416.7716.5216.638,227,980
7/26/201616.6416.7516.5316.615,842,800
7/25/201616.5716.7216.5516.617,374,170
7/22/201616.6616.7016.5116.525,291,260
7/21/201616.5816.7616.5316.686,809,080
7/20/201616.6116.6816.5116.557,380,060
7/19/201616.7316.7816.6816.695,595,280
7/18/201616.7216.7716.6216.666,282,150
7/15/201616.6016.8316.5916.748,547,030
7/14/201616.6616.7816.6116.7211,780,300
7/13/201616.8116.9816.8016.899,977,700
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center