$23.80 +0.05 (%) PrSh IlS S&P500 Shs - NYSEARCA

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SDS historical data

Date Open High Low Close Volume
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
12/9/201519.8320.2419.3820.0218,157,000
12/8/201519.7919.9219.5019.6911,728,000
12/7/201519.2919.6619.2819.4410,081,900
12/4/201519.9219.9419.1419.2114,626,000
12/3/201519.3820.1619.3420.0013,569,300
12/2/201519.0719.5119.0019.4610,528,600
12/1/201519.3019.3619.0419.057,130,890
11/30/201519.2519.4619.2119.436,235,710
11/27/201519.3019.4119.2319.272,628,670
11/25/201519.3019.3819.2419.334,539,300
11/24/201519.6019.6819.2319.307,407,790
11/23/201519.3219.4819.2019.384,957,390
11/20/201519.3019.4119.1719.318,646,060
11/19/201519.4619.5319.3719.477,496,210
11/18/201519.9719.9719.4019.4313,961,100
11/17/201519.9720.1919.7720.1013,885,100
11/16/201520.7120.7420.0420.0513,016,700
11/13/201520.3020.6920.2520.6717,361,800
11/12/201519.9020.2319.8020.2116,233,800
11/11/201519.4519.6919.4419.697,349,330
11/10/201519.7219.7819.5119.549,122,700
11/9/201519.3919.8119.3519.6111,567,700
11/6/201519.3019.5419.1919.2510,757,000
11/5/201519.1819.4219.0719.248,080,730
11/4/201519.0219.3018.9919.188,638,750
11/3/201519.2619.3118.9519.0810,811,500
10/30/201519.4419.6719.3719.679,636,540
10/29/201519.5719.6019.4119.477,381,840
10/28/201519.8420.0019.4619.4619,718,200
10/27/201520.0020.0719.8419.928,254,720
10/26/201519.7719.9319.7719.856,913,280
10/23/201519.8019.9919.6619.7414,955,700
10/22/201520.6720.7020.1420.2016,913,400
10/21/201520.5220.9520.5120.9211,806,200
10/20/201520.7020.7720.5020.658,630,020
10/19/201520.7720.8520.5920.607,791,240
10/16/201520.7120.8920.6120.6411,464,200
10/15/201521.3021.3920.8120.8212,827,600
10/14/201521.2921.5421.1321.4712,140,900
10/13/201521.2021.3120.8621.2612,700,700
10/12/201521.0321.1320.9421.006,625,470
10/9/201521.0321.2020.9221.0312,863,500
10/8/201521.5521.6321.0021.0819,644,400
10/7/201521.5721.8821.3621.4416,432,000
10/6/201521.7021.9921.5521.8014,308,200
10/5/201522.1222.1621.6021.6517,004,500
10/2/201523.7323.8822.4722.4731,546,500
10/1/201523.1823.7223.0723.1621,231,200
9/30/201523.6023.8423.2323.2824,071,200
9/29/201524.1224.4923.7624.2121,194,900
9/28/201523.3124.3023.2824.2221,235,400
9/25/201522.6123.3022.5423.0618,576,300
9/24/201523.2323.6022.9123.0219,045,200
9/23/201522.7823.0422.6322.8710,491,500
9/22/201522.8123.1122.6822.8015,129,600
9/21/201522.2322.5121.9622.2214,427,900
9/18/201522.4022.5722.0022.4917,705,100
9/17/201521.7021.8521.0721.7423,246,600
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center