$19.87 -0.13 (%) PrSh IlS S&P500 Shs - NYSEARCA

May. 21, 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
8/6/201031.6732.1131.2031.2936,702,900
8/5/201031.3831.4731.0231.0420,711,400
8/4/201031.2531.4430.9030.9627,643,800
8/3/201031.2631.6131.1031.3922,404,100
8/2/201031.5531.8231.0031.1130,995,500
7/30/201033.2333.3432.2332.5641,320,700
7/29/201031.8533.0831.6832.5639,430,600
7/28/201031.9732.4631.7832.2529,085,300
7/27/201031.4932.1031.4231.8429,834,600
7/26/201032.4032.5931.7631.8024,391,700
7/23/201033.2233.4132.4332.5255,147,200
7/22/201033.8233.8332.7933.0847,662,400
7/21/201033.4234.9233.4034.6450,504,100
7/20/201035.4735.4933.7233.7752,940,000
7/19/201034.7035.2434.3334.5141,152,200
7/16/201033.5135.0833.4534.9342,369,800
7/15/201033.1934.0532.9233.1052,147,000
7/14/201033.3533.6432.9033.1537,195,300
7/13/201033.4833.6132.8833.1746,001,000
7/12/201034.4534.7434.0634.1727,836,300
7/9/201034.7834.8934.2234.2433,954,200
7/8/201034.8735.5734.6734.7536,709,800
7/7/201037.6737.7335.3635.4452,810,600
7/6/201037.2638.5836.7337.8544,503,100
7/2/201037.6638.7737.4538.3342,936,300
7/1/201037.6539.1237.4137.8870,453,700
6/30/201037.1137.8436.4237.7043,355,800
6/29/201035.7337.3135.7036.8866,808,400
6/28/201034.4134.9934.2334.7738,364,400
6/25/201034.6135.2434.1734.5054,028,600
6/24/201034.0434.9933.9534.8144,309,000
6/23/201033.4534.1733.2233.7064,174,300
6/22/201032.4133.5732.1533.4850,272,700
6/21/201031.4432.7731.3832.4235,691,100
6/18/201032.1932.4532.0332.2539,444,800
6/17/201032.2232.9532.1932.3243,951,000
6/16/201032.7332.8532.1632.4138,360,000
6/15/201033.4633.5832.3332.3938,637,200
6/14/201033.3034.0132.9533.9538,602,300
6/11/201034.7734.8133.7933.8539,572,600
6/10/201035.0635.2034.0934.1460,437,900
6/9/201035.5036.5734.8136.3251,726,400
6/8/201036.6537.3035.7835.8962,605,000
6/7/201035.5736.7735.3136.7152,964,900
6/4/201034.7336.0334.3035.7563,798,700
6/3/201033.4934.1433.2633.4138,310,300
6/2/201035.1835.5033.6833.7060,937,700
6/1/201035.0435.6434.0235.5449,969,700
5/28/201033.6034.7033.6034.3955,570,500
5/27/201034.5934.8833.5133.5264,751,100
5/26/201035.0836.1834.4436.0168,862,100
5/25/201037.3437.8235.5035.5383,005,400
5/24/201035.1135.6534.5435.5954,945,900
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center