$20.03 -0.01 (%) PrSh IlS S&P500 Shs - NYSEARCA

Jul. 30, 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
3/6/201521.0221.4820.9321.4011,051,600
3/5/201520.7820.9420.7520.815,196,000
3/4/201520.8421.0920.8120.867,074,770
3/3/201520.6220.8920.6020.695,164,970
3/2/201520.7820.7820.5120.524,213,120
2/27/201520.6720.7920.6120.794,207,210
2/26/201520.6120.7920.5820.644,402,540
2/25/201520.5920.6820.4820.594,273,770
2/24/201520.7020.7720.5120.554,028,310
2/23/201520.7320.8220.6820.683,252,560
2/20/201521.0221.1820.6620.678,797,070
2/19/201521.0721.0820.8420.924,009,130
2/18/201521.0021.0620.8820.904,175,420
2/17/201521.0221.1020.8620.895,177,240
2/13/201521.1221.1820.9620.967,495,510
2/12/201521.3621.4021.1321.147,708,030
2/11/201521.6521.7921.4521.578,049,720
2/10/201521.7822.0221.5221.578,550,800
2/9/201522.0322.1521.8422.057,943,490
2/6/201521.6621.9921.5021.8511,156,100
2/5/201522.0122.0321.7021.749,412,990
2/4/201522.2322.3121.9022.2111,699,000
2/3/201522.4322.5422.0222.0312,284,400
2/2/201523.1123.6222.6522.6913,970,100
1/30/201523.0023.3322.6423.2813,411,000
1/29/201523.0723.4522.6122.6713,041,100
1/28/201522.2223.1622.1923.1410,448,200
1/27/201522.4722.7422.2422.5210,744,800
1/26/201522.1122.3021.9221.946,096,550
1/23/201521.9022.0921.8122.086,519,940
1/22/201522.2622.6521.7821.8012,018,200
1/21/201522.8422.9722.3522.488,454,720
1/20/201522.6523.1522.5722.718,343,730
1/16/201523.4923.5422.7722.8511,981,500
1/15/201522.8423.4622.7423.4411,359,600
1/14/201523.3023.5222.9522.9915,543,500
1/13/201522.2723.0721.9822.7313,255,300
1/12/201522.2322.7622.1922.627,804,130
1/9/201521.8022.4121.7922.268,158,630
1/8/201522.3222.3321.8521.8910,008,300
1/6/201522.7923.5122.6323.2712,438,600
1/5/201522.3322.9322.2822.857,374,080
1/2/201521.8822.3321.7522.055,850,930
12/31/201421.5222.0721.4922.054,418,880
12/30/201421.4921.6321.4521.633,287,390
12/29/201421.4821.4921.3321.392,208,190
12/26/201421.4721.4721.3521.432,398,720
12/24/201421.5121.5821.4521.561,312,400
12/23/201421.4921.6321.4721.564,718,910
12/22/201421.7721.8521.6321.634,375,810
12/19/201421.8622.0321.6621.828,366,620
12/18/201422.4923.5322.0222.0316,072,100
12/17/201423.9924.0423.0523.1617,150,600
12/16/201423.9724.1523.0724.1214,301,300
12/15/201423.1723.9223.0423.7515,374,100
12/12/201423.0123.4422.7823.4012,879,300
12/11/201422.7522.8022.2422.7110,866,600
12/10/201422.3422.9822.3222.9213,198,900
12/9/201422.6722.7722.1822.218,482,400
12/8/201421.9922.3321.8722.187,140,460
12/5/201421.9321.9921.7921.886,512,760
12/4/201422.0022.1821.8421.966,344,120
12/3/201422.0522.0921.8621.925,499,120
12/2/201422.3822.3822.0422.095,422,120
12/1/201422.2522.4722.2122.377,408,910
11/28/201422.0022.1421.9322.063,744,820
11/26/201422.0622.1121.9621.973,832,180
11/25/201422.0122.1621.9522.074,967,960
11/24/201422.0922.1322.0322.073,938,500
11/21/201422.0022.3421.9622.197,723,220
11/20/201422.7422.7422.4022.426,035,120
11/19/201422.4922.7122.4422.518,139,700
11/18/201422.6822.6922.3622.438,190,890
11/17/201422.8322.8622.6522.696,110,050
11/14/201422.7722.8522.6722.725,347,250
11/13/201422.7422.9722.6022.759,579,120
11/12/201422.9322.9422.7322.804,384,970
11/11/201422.7722.8722.7222.764,055,190
11/10/201422.9322.9822.7822.804,665,920
11/7/201422.9823.1022.8822.936,197,010
11/6/201423.1623.3322.9622.986,512,800
11/5/201423.1323.3723.1123.166,361,290
11/4/201423.4223.7023.3423.446,861,540
11/3/201423.2723.4123.1423.316,501,880
10/31/201423.2923.5423.2923.349,535,430
10/30/201424.3124.3623.7423.879,470,660
10/29/201424.0624.5123.9424.1912,041,100
10/28/201424.5224.5424.1124.138,699,380
10/27/201424.8024.9724.6124.697,225,680
10/24/201424.9225.1124.6024.629,654,340
10/23/201425.1025.1724.6724.9814,142,000
10/22/201425.1525.6225.0225.5818,002,100
10/21/201425.9125.9625.2025.2420,195,700
10/20/201426.8926.9226.2426.279,769,240
10/17/201426.8327.0526.4326.7920,928,800
10/16/201428.4028.4527.0727.4622,379,500
10/15/201427.7528.7127.2827.4534,345,100
10/14/201426.8427.2426.4327.0323,154,400
10/13/201426.2827.1526.0927.1219,738,600
10/10/201425.6826.2825.4326.2819,297,700
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!