$22.78 -0.06 (%) PrSh IlS S&P500 Shs - NYSEARCA

Sep. 3, 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
11/17/201027.3827.5427.1627.375,852,210
11/16/201026.9127.6626.8227.419,299,310
11/15/201026.3326.6026.1326.576,654,640
11/12/201026.2126.7326.0126.4910,529,300
11/11/201026.1226.2825.8225.896,639,970
11/10/201025.9226.3025.6825.716,973,220
11/9/201025.4026.1125.3525.913,180,900
11/8/201025.6025.7625.4625.523,331,460
11/5/201025.5925.6625.3625.434,038,310
11/4/201026.0726.1425.6125.648,711,640
11/3/201026.8227.3526.6526.6711,111,200
11/2/201026.8927.0626.7726.884,610,410
11/1/201027.0827.6326.7727.323,611,960
10/29/201027.4427.5327.2427.333,402,790
10/28/201027.0827.6427.0627.355,161,610
10/27/201027.6227.9027.3427.404,517,240
10/26/201027.5427.6327.1927.246,173,030
10/25/201027.0127.2826.7727.265,790,550
10/22/201027.4227.5727.3327.522,002,980
10/21/201027.3827.9527.0827.527,725,100
10/20/201028.0928.1127.3827.645,503,180
10/19/201027.9728.5127.6828.206,888,510
10/18/201027.7227.8227.3027.407,266,320
10/15/201027.4728.1827.4327.748,151,860
10/14/201027.7028.2027.6127.827,463,430
10/13/201027.7627.9127.3627.668,430,990
10/12/201028.4528.7427.9328.085,518,370
10/11/201028.2128.4528.1228.263,400,420
10/8/201028.5528.7928.1628.315,631,260
10/7/201028.3328.9828.3328.636,212,600
10/6/201028.5728.8128.4328.564,633,450
10/5/201029.2429.3028.4428.578,905,780
10/4/201029.4630.0629.2229.775,407,170
10/1/201029.1529.6929.0729.337,079,640
9/30/201029.1129.8628.7429.619,158,200
9/29/201029.4629.6429.2029.444,776,780
9/28/201029.4530.0829.1429.309,709,370
9/27/201029.2329.5729.1629.534,419,620
9/24/201029.8529.8829.2129.277,169,150
9/23/201030.5430.6729.9030.506,436,630
9/22/201029.8330.1829.5030.015,952,810
9/21/201029.5529.9629.3029.727,591,280
9/20/201030.3430.4829.4829.607,525,430
9/17/201030.2730.7230.2030.565,333,720
9/16/201030.7530.9530.5530.567,955,590
9/15/201030.9931.1630.4930.545,593,240
9/14/201030.8831.1030.4430.785,350,140
9/13/201030.8131.0930.6330.754,710,390
9/10/201031.6731.8131.4031.436,107,810
9/9/201031.3331.9631.3331.793,844,610
9/8/201032.4232.4331.8332.095,704,570
9/7/201032.1432.5832.0432.513,528,140
9/3/201032.0132.3831.7731.807,134,520
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 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!