$21.10 -0.02 (%) PrSh IlS S&P500 Shs - NYSEARCA

Jun. 30, 2015 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SDS historical data

Date Open High Low Close Volume
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
9/2/201033.1333.2832.6732.684,963,330
9/1/201034.4534.5133.2133.298,687,640
8/31/201035.6935.9734.9835.3446,313,100
8/30/201034.6135.4234.4035.4225,865,100
8/27/201035.0936.1634.3634.4348,800,900
8/26/201034.7535.7734.6435.5536,756,500
8/25/201035.7436.1734.8135.0646,233,100
8/24/201035.0835.6934.7935.3445,370,400
8/23/201033.7234.3533.4034.3125,703,700
8/20/201034.0434.5533.9534.0631,225,400
8/19/201033.0534.1032.8733.8135,181,500
8/18/201032.8533.2232.3632.6930,570,400
8/17/201033.0833.2632.3332.8230,027,000
8/16/201034.0734.3233.4333.6320,759,100
8/13/201033.6333.7033.2133.6425,028,000
8/12/201034.0134.0433.1933.3933,438,900
8/11/201032.2633.1132.2532.9934,992,500
8/10/201031.4831.8430.9731.2932,502,800
8/9/201031.0031.3430.8630.9613,807,800
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
  • 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!