$16.56 -0.03 (%) PrSh IlS S&P500 Shs -

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SDS historical data

Date Open High Low Close Volume
3/7/201620.4020.4220.0520.1613,057,400
3/4/201620.2920.4720.0020.2114,478,700
3/3/201620.5220.6620.3120.3411,557,900
3/2/201620.7520.8420.4620.4910,810,300
3/1/201621.3821.4820.6320.6318,149,200
2/29/201621.3421.7321.1021.7311,921,000
2/26/201621.0021.3921.0021.3316,083,200
2/25/201621.6821.8621.2521.2812,075,400
2/24/201622.4022.6721.7021.7821,620,400
2/23/201621.6222.0121.5421.9512,645,700
2/22/201621.6221.6721.4021.4410,738,200
2/19/201622.2922.4422.0422.0811,405,800
2/18/201621.8122.1421.7922.0612,649,300
2/17/201622.2822.3321.7821.8916,208,000
2/16/201622.8623.1622.6222.6511,896,200
2/12/201623.8624.1323.4023.4114,054,100
2/11/201624.5624.8624.1024.4126,144,300
2/10/201623.5223.8423.0123.8022,455,800
2/9/201624.2924.3323.3723.7522,455,700
2/8/201623.6724.4023.5823.7621,613,900
2/5/201622.4323.3122.4123.1516,954,800
2/4/201622.4922.6722.0122.2814,778,800
2/3/201622.3523.3622.2422.3722,927,400
2/2/201622.2322.7622.2222.5915,767,300
2/1/201622.0922.2421.6221.8311,821,300
1/29/201622.7122.7521.8021.8619,435,300
1/28/201622.7523.4222.6822.9313,076,600
1/27/201622.8423.4422.3623.1716,859,400
1/26/201623.1523.2322.6122.6712,381,300
1/25/201622.7923.3822.7323.3212,203,000
1/22/201622.8423.0622.5822.6620,364,800
1/21/201623.7424.1323.0623.6026,264,100
1/20/201624.0425.0323.4223.8435,079,600
1/19/201622.8023.7422.7723.3021,804,400
1/15/201623.5923.8723.1123.3324,923,600
1/14/201622.9623.4222.0522.3823,106,500
1/13/201621.8623.2421.7623.1523,395,700
1/12/201621.9922.6321.8322.0518,435,400
1/11/201622.1922.9322.1022.4223,699,300
1/8/201621.9722.5221.5522.4625,906,500
1/7/201621.7222.0621.2621.9728,864,200
1/6/201621.0321.2120.7120.9614,957,300
1/5/201620.4420.7120.3320.4411,378,500
1/4/201620.6320.9820.5020.5016,110,700
12/31/201519.7219.9519.5719.937,908,840
12/30/201519.3419.5919.3419.544,224,000
12/29/201519.4619.4719.2219.308,982,450
12/28/201519.7819.9519.7019.718,035,330
12/24/201519.6219.6719.5019.652,708,950
12/23/201519.8119.8419.5519.577,937,330
12/22/201520.2220.4519.9820.048,031,140
12/21/201520.4820.7520.3820.4210,115,300
12/18/201520.2320.7720.2020.7617,163,400
12/17/201519.3720.0619.3620.0413,022,700
12/16/201519.7920.0819.3919.4519,156,700
12/15/201520.1020.1519.8220.0411,473,200
12/14/201520.6421.0820.4520.4520,357,200
12/11/201520.3920.7520.2520.6819,298,200
12/10/201520.0020.0519.6019.919,599,510
12/9/201519.8320.2419.3820.0218,157,000
12/8/201519.7919.9219.5019.6911,728,000
12/7/201519.2919.6619.2819.4410,081,900
12/4/201519.9219.9419.1419.2114,626,000
12/3/201519.3820.1619.3420.0013,569,300
12/2/201519.0719.5119.0019.4610,528,600
12/1/201519.3019.3619.0419.057,130,890
11/30/201519.2519.4619.2119.436,235,710
11/27/201519.3019.4119.2319.272,628,670
11/25/201519.3019.3819.2419.334,539,300
11/24/201519.6019.6819.2319.307,407,790
11/23/201519.3219.4819.2019.384,957,390
11/20/201519.3019.4119.1719.318,646,060
11/19/201519.4619.5319.3719.477,496,210
11/18/201519.9719.9719.4019.4313,961,100
11/17/201519.9720.1919.7720.1013,885,100
11/16/201520.7120.7420.0420.0513,016,700
11/13/201520.3020.6920.2520.6717,361,800
11/12/201519.9020.2319.8020.2116,233,800
11/11/201519.4519.6919.4419.697,349,330
11/10/201519.7219.7819.5119.549,122,700
11/9/201519.3919.8119.3519.6111,567,700
11/6/201519.3019.5419.1919.2510,757,000
11/5/201519.1819.4219.0719.248,080,730
11/4/201519.0219.3018.9919.188,638,750
11/3/201519.2619.3118.9519.0810,811,500
10/30/201519.4419.6719.3719.679,636,540
10/29/201519.5719.6019.4119.477,381,840
10/28/201519.8420.0019.4619.4619,718,200
10/27/201520.0020.0719.8419.928,254,720
10/26/201519.7719.9319.7719.856,913,280
10/23/201519.8019.9919.6619.7414,955,700
10/22/201520.6720.7020.1420.2016,913,400
10/21/201520.5220.9520.5120.9211,806,200
10/20/201520.7020.7720.5020.658,630,020
10/19/201520.7720.8520.5920.607,791,240
10/16/201520.7120.8920.6120.6411,464,200
10/15/201521.3021.3920.8120.8212,827,600
10/14/201521.2921.5421.1321.4712,140,900
10/13/201521.2021.3120.8621.2612,700,700
10/12/201521.0321.1320.9421.006,625,470
Trading Center