$16.47 +0.18 (%) PrSh IlS S&P500 Shs -

Sep. 23, 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
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
7/12/201616.9517.0016.8316.9014,286,400
7/11/201617.1617.2117.0217.1512,340,800
7/8/201617.5317.5717.2117.2719,564,500
7/7/201617.7317.9317.6017.7912,197,200
7/6/201618.0818.2117.7417.7714,971,900
7/5/201617.8918.1017.8617.9712,840,600
7/1/201617.8217.8317.6317.7315,649,100
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center