$20.28 -0.08 (%) PrSh IlS S&P500 Shs - NYSEARCA

Apr. 24, 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
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
5/21/201036.8537.0434.5434.6891,344,000
5/20/201034.6735.8034.3735.77104,682,000
5/19/201033.2534.0932.6733.2592,255,500
5/18/201031.4733.0931.2932.8982,182,800
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center