$20.79 +0.15 (%) PrSh IlS S&P500 Shs - NYSEARCA

Feb. 27, 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
5/17/201031.8933.2531.7032.0073,182,600
5/14/201031.3932.5831.2732.0674,667,400
5/13/201030.3330.9830.0630.9347,997,200
5/12/201030.7930.9130.1030.1647,009,800
5/11/201031.4531.5330.2431.0457,173,000
5/10/201031.0731.6230.5830.8770,096,900
5/7/201033.0534.8332.4033.97107,061,000
5/6/201031.1136.5030.7332.85106,502,000
5/5/201030.9731.2730.3230.8163,321,800
5/4/201029.7530.7629.7430.4765,148,900
5/3/201029.6029.6728.9529.0737,818,200
4/30/201028.9029.8928.8229.8746,932,600
4/29/201029.2629.2828.7828.8843,288,000
4/28/201029.7930.1929.4829.6565,373,100
4/27/201029.0530.1928.7630.0858,511,400
4/26/201028.4828.7828.3728.7323,127,500
4/23/201028.9229.0828.4828.4930,404,400
4/22/201029.4829.8028.8128.8943,438,000
4/21/201028.9429.3928.8029.0736,124,900
4/20/201029.1329.3128.9128.9732,635,700
4/19/201029.8930.1629.4329.4740,633,500
4/16/201029.0030.0028.8929.7267,791,600
4/15/201028.9428.9628.6828.7822,950,000
4/14/201029.2929.3928.8428.8428,725,000
4/13/201029.6229.9329.4229.5024,083,800
4/12/201029.5929.6529.4229.5416,547,600
4/9/201029.9430.0429.6429.6626,957,700
4/8/201030.4830.6629.9730.0532,209,600
4/7/201030.0530.5429.9030.2531,292,200
4/6/201030.2330.3029.8229.9422,948,500
4/5/201030.3230.5130.0330.0523,856,800
4/1/201030.5830.9530.3630.5531,589,100
3/31/201031.0431.2030.7330.9928,429,800
3/30/201030.7631.0630.5630.7924,295,500
3/29/201030.9231.0330.7230.8318,587,700
3/26/201031.0831.4830.7831.1734,056,500
3/25/201030.6831.2630.4131.1840,205,900
3/24/201031.0331.2330.8431.0830,517,400
3/23/201031.1431.3630.7430.7829,115,200
3/22/201031.9331.9831.1231.2435,666,400
3/19/201031.0631.8231.0531.5836,367,200
3/18/201031.2131.5131.1331.2728,719,800
3/17/201031.4231.4531.0331.2230,804,300
3/16/201031.9532.1331.5631.6227,891,800
3/15/201032.2732.6332.0832.1522,548,400
3/12/201031.8532.3231.8432.1628,757,400
3/11/201032.5732.7732.1232.1425,879,500
3/10/201032.6732.7432.2232.4227,441,500
3/9/201033.0233.0532.4132.7028,986,200
3/8/201032.8132.9432.6732.8119,207,700
3/5/201033.3533.5432.7932.8331,554,200
3/4/201033.9334.1833.7233.8221,738,800
3/3/201033.9034.1933.6233.9725,835,300
3/2/201033.9734.1933.7534.0823,307,300
3/1/201034.7134.7234.2034.2826,160,600
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center