$20.10 +0.07 (%) PrSh IlS S&P500 Shs - NYSEARCA

Jul. 31, 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
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
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
  • Showing 1201-1254 of 1,254 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!