$20.20 -0.02 (%) PrSh IlS S&P500 Shs - NYSEARCA

Aug. 4, 2015 | 10:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SDS historical data

Date Open High Low Close Volume
8/3/201520.0920.4420.0820.229,899,780
7/31/201519.9320.1519.9120.107,738,630
7/30/201520.1420.2919.9920.037,314,810
7/29/201520.2820.3219.9820.048,837,530
7/28/201520.6220.8320.2820.3311,369,900
7/27/201520.7920.9320.6720.8314,168,400
7/24/201520.1520.6620.1320.5810,778,800
7/23/201519.9220.2519.8920.167,880,680
7/22/201520.0520.0519.8719.957,796,480
7/21/201519.7519.9419.6919.867,425,900
7/20/201519.6919.7919.6119.725,430,400
7/17/201519.7719.8619.7219.747,449,740
7/16/201519.8519.9119.7719.789,358,810
7/15/201520.0720.2019.9620.107,249,500
7/14/201520.2620.2720.0120.087,815,100
7/13/201520.4120.4320.2320.258,388,730
7/10/201520.7520.9220.6120.7111,733,500
7/9/201520.8121.2620.7421.2511,274,900
7/8/201520.9521.3820.8821.3415,562,500
7/7/201520.8521.4320.6020.6418,099,700
7/6/201521.1121.1420.7220.9110,158,200
7/2/201520.6320.8820.5820.778,312,640
7/1/201520.6920.9220.6320.7310,882,000
6/30/201520.7821.1920.7821.0617,057,900
6/29/201520.6721.1820.5021.1218,669,200
6/26/201520.2220.4320.1720.328,464,230
6/25/201520.0620.3220.0320.317,336,560
6/24/201519.9620.1819.8720.176,796,590
6/23/201519.8819.9919.8219.907,307,610
6/22/201519.9019.9719.7919.928,803,620
6/19/201520.0120.2119.9920.197,246,490
6/18/201520.2420.2719.8519.9713,800,800
6/17/201520.3720.6220.2420.378,291,550
6/16/201520.7120.7420.4320.457,217,400
6/15/201520.7720.9220.6020.688,973,770
6/12/201520.3620.5620.3420.497,949,630
6/11/201520.2220.2720.1020.195,786,670
6/10/201520.6420.6520.2320.319,965,400
6/9/201520.8220.9720.6920.817,137,700
6/8/201520.5920.8320.5520.826,671,400
6/5/201520.5320.7120.4020.557,648,110
6/4/201520.3120.5620.1820.489,411,630
6/3/201520.1420.2620.0020.157,529,970
6/2/201520.3220.4620.1020.257,796,370
6/1/201520.1420.4020.0620.227,837,030
5/29/201520.0720.3620.0520.297,832,780
5/28/201520.0820.2120.0220.048,042,190
5/27/201520.2820.3619.9420.0010,198,300
5/26/201520.0820.4820.0520.3711,977,000
5/22/201519.9619.9819.8619.964,551,620
5/21/201520.0320.0619.8219.876,118,880
5/20/201519.9420.0619.8220.006,265,460
5/19/201519.9020.0219.8619.978,947,050
5/18/201520.1020.1219.8919.947,746,900
5/15/201520.0820.1820.0420.076,695,730
5/14/201520.3020.3720.1020.1211,223,700
5/13/201520.4520.6020.3020.535,740,840
5/12/201520.6320.8120.4220.569,035,280
5/11/201520.2620.4520.1820.427,148,570
5/8/201520.4020.4120.1920.2412,213,800
5/7/201520.9821.0520.6920.798,185,110
5/6/201520.6521.2120.5820.9410,140,400
5/5/201520.3820.8120.2920.788,689,890
5/4/201520.3420.3620.1820.305,970,250
5/1/201520.7020.7220.4320.458,133,450
4/30/201520.6121.0520.5220.8911,016,500
4/29/201520.5220.6620.3320.479,085,820
4/28/201520.4420.7120.2920.308,688,330
4/27/201520.1420.4820.1120.438,679,170
4/24/201520.2820.3820.2120.286,013,950
4/23/201520.5720.5920.2120.367,674,400
4/22/201520.5820.8120.4320.477,283,190
4/21/201520.4620.7420.4320.665,658,900
4/20/201520.7820.8020.5420.638,636,140
4/17/201520.8021.1920.7621.0011,446,700
4/16/201520.6020.6520.4120.545,562,890
4/15/201520.5820.6220.4020.516,712,070
4/14/201520.8420.9820.6620.725,917,290
4/13/201520.6420.8020.4820.786,146,860
4/10/201520.7820.8220.5920.617,045,450
4/9/201521.0521.1720.7820.846,999,640
4/8/201521.1021.2020.9021.017,492,100
4/7/201521.0521.1620.8621.166,204,530
4/6/201521.5721.5920.9221.039,276,190
4/2/201521.5121.5521.2321.347,501,730
4/1/201521.3521.7321.3521.4910,995,200
3/31/201521.1721.3421.0021.337,767,740
3/30/201521.2321.2420.9020.969,339,910
3/27/201521.6221.6721.4421.495,834,600
3/26/201521.6621.8321.3621.5913,053,400
3/25/201520.8221.5020.7821.4910,342,000
3/24/201520.6820.9020.5620.897,475,290
3/23/201520.5620.6420.4320.645,506,740
3/20/201520.7020.7220.4520.567,644,820
3/19/201520.8421.0320.7820.936,791,940
3/18/201521.3721.5420.5820.7514,196,200
3/17/201521.3321.4621.1721.256,575,960
3/16/201521.5421.5421.1021.107,547,800
3/13/201521.5221.9821.4921.7110,032,300
3/11/201521.8622.0421.8022.017,197,310
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!