$16.65 +0.30 (%) PrSh IlS S&P500 Shs -

Sep. 29, 2016 | 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
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
10/9/201521.0321.2020.9221.0312,863,500
10/8/201521.5521.6321.0021.0819,644,400
10/7/201521.5721.8821.3621.4416,432,000
10/6/201521.7021.9921.5521.8014,308,200
10/5/201522.1222.1621.6021.6517,004,500
10/2/201523.7323.8822.4722.4731,546,500
10/1/201523.1823.7223.0723.1621,231,200
9/30/201523.6023.8423.2323.2824,071,200
9/29/201524.1224.4923.7624.2121,194,900
9/28/201523.3124.3023.2824.2221,235,400
9/25/201522.6123.3022.5423.0618,576,300
9/24/201523.2323.6022.9123.0219,045,200
9/23/201522.7823.0422.6322.8710,491,500
9/22/201522.8123.1122.6822.8015,129,600
9/21/201522.2322.5121.9622.2214,427,900
9/18/201522.4022.5722.0022.4917,705,100
9/17/201521.7021.8521.0721.7423,246,600
9/16/201521.9822.0421.6021.669,076,540
9/15/201522.4622.5921.9222.0411,109,600
9/14/201522.3922.7422.3822.626,654,100
9/11/201522.7922.9522.4322.448,427,370
9/10/201522.9623.0222.3322.6316,853,800
9/9/201521.8823.0021.8422.8815,987,800
9/8/201522.6622.8522.2622.3013,492,100
9/4/201523.4123.7123.1923.4716,445,900
9/3/201522.6222.9422.2122.7815,785,800
9/2/201523.0123.5722.8222.8414,810,400
9/1/201523.4223.9623.0423.7420,939,700
8/31/201522.2922.5322.0622.4113,855,900
8/28/201522.2122.3221.9022.0112,292,400
8/27/201522.5523.0022.0022.0228,128,300
8/26/201523.8324.8323.1023.1537,655,900
8/25/201523.0225.2122.9925.1131,278,600
8/24/201525.0025.6023.0724.5444,448,600
8/21/201521.7922.6821.5522.6735,917,900
8/20/201520.8321.3620.7021.3616,468,000
8/19/201520.3320.6620.1620.4814,166,100
8/18/201520.1120.2120.0220.165,634,660
8/17/201520.4020.5120.0420.046,513,280
8/14/201520.4620.5020.2520.265,771,050
8/13/201520.3920.5420.2420.436,769,190
8/12/201520.7321.0620.3220.3713,073,800
8/11/201520.3620.5820.2620.418,231,820
8/10/201520.3120.3120.0320.067,881,430
8/7/201520.5420.7820.4920.578,497,450
8/6/201520.1320.6320.1020.469,886,540
8/5/201520.0820.2319.9220.157,678,490
8/4/201520.2320.4120.1320.306,131,390
8/3/201520.0920.4420.0820.229,899,780
7/31/201519.9320.1519.9120.107,738,630
7/30/201520.1420.2919.9920.037,314,810
7/29/201520.2820.3219.9820.048,837,530
7/28/201520.6220.8320.2820.3311,369,900
7/27/201520.7920.9320.6720.8314,168,400
7/24/201520.1520.6620.1320.5810,778,800
7/23/201519.9220.2519.8920.167,880,680
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center