$20.37 +0.41 (%) PrSh IlS S&P500 Shs - NYSEARCA

May. 26, 2015 | 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
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
3/10/201521.5821.9121.5521.9112,135,500
3/9/201521.3721.3821.1421.227,434,030
3/6/201521.0221.4820.9321.4011,051,600
3/5/201520.7820.9420.7520.815,196,000
3/4/201520.8421.0920.8120.867,074,770
3/3/201520.6220.8920.6020.695,164,970
3/2/201520.7820.7820.5120.524,213,120
2/27/201520.6720.7920.6120.794,207,210
2/26/201520.6120.7920.5820.644,402,540
2/25/201520.5920.6820.4820.594,273,770
2/24/201520.7020.7720.5120.554,028,310
2/23/201520.7320.8220.6820.683,252,560
2/20/201521.0221.1820.6620.678,797,070
2/19/201521.0721.0820.8420.924,009,130
2/18/201521.0021.0620.8820.904,175,420
2/17/201521.0221.1020.8620.895,177,240
2/13/201521.1221.1820.9620.967,495,510
2/12/201521.3621.4021.1321.147,708,030
2/11/201521.6521.7921.4521.578,049,720
2/10/201521.7822.0221.5221.578,550,800
2/9/201522.0322.1521.8422.057,943,490
2/6/201521.6621.9921.5021.8511,156,100
2/5/201522.0122.0321.7021.749,412,990
2/4/201522.2322.3121.9022.2111,699,000
2/3/201522.4322.5422.0222.0312,284,400
2/2/201523.1123.6222.6522.6913,970,100
1/30/201523.0023.3322.6423.2813,411,000
1/29/201523.0723.4522.6122.6713,041,100
1/28/201522.2223.1622.1923.1410,448,200
1/27/201522.4722.7422.2422.5210,744,800
1/26/201522.1122.3021.9221.946,096,550
1/23/201521.9022.0921.8122.086,519,940
1/22/201522.2622.6521.7821.8012,018,200
1/21/201522.8422.9722.3522.488,454,720
1/20/201522.6523.1522.5722.718,343,730
1/16/201523.4923.5422.7722.8511,981,500
1/15/201522.8423.4622.7423.4411,359,600
1/14/201523.3023.5222.9522.9915,543,500
1/13/201522.2723.0721.9822.7313,255,300
1/12/201522.2322.7622.1922.627,804,130
1/9/201521.8022.4121.7922.268,158,630
1/8/201522.3222.3321.8521.8910,008,300
1/6/201522.7923.5122.6323.2712,438,600
1/5/201522.3322.9322.2822.857,374,080
1/2/201521.8822.3321.7522.055,850,930
12/31/201421.5222.0721.4922.054,418,880
12/30/201421.4921.6321.4521.633,287,390
12/29/201421.4821.4921.3321.392,208,190
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center