$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
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
7/22/201520.0520.0519.8719.957,796,480
7/21/201519.7519.9419.6919.867,425,900
7/20/201519.6919.7919.6119.725,430,400
7/17/201519.7719.8619.7219.747,449,740
7/16/201519.8519.9119.7719.789,358,810
7/15/201520.0720.2019.9620.107,249,500
7/14/201520.2620.2720.0120.087,815,100
7/13/201520.4120.4320.2320.258,388,730
7/10/201520.7520.9220.6120.7111,733,500
7/9/201520.8121.2620.7421.2511,274,900
7/8/201520.9521.3820.8821.3415,562,500
7/7/201520.8521.4320.6020.6418,099,700
7/6/201521.1121.1420.7220.9110,158,200
7/2/201520.6320.8820.5820.778,312,640
7/1/201520.6920.9220.6320.7310,882,000
6/30/201520.7821.1920.7821.0617,057,900
6/29/201520.6721.1820.5021.1218,669,200
6/26/201520.2220.4320.1720.328,464,230
6/25/201520.0620.3220.0320.317,336,560
6/24/201519.9620.1819.8720.176,796,590
6/23/201519.8819.9919.8219.907,307,610
6/22/201519.9019.9719.7919.928,803,620
6/19/201520.0120.2119.9920.197,246,490
6/18/201520.2420.2719.8519.9713,800,800
6/17/201520.3720.6220.2420.378,291,550
6/16/201520.7120.7420.4320.457,217,400
6/15/201520.7720.9220.6020.688,973,770
6/12/201520.3620.5620.3420.497,949,630
6/11/201520.2220.2720.1020.195,786,670
6/10/201520.6420.6520.2320.319,965,400
6/9/201520.8220.9720.6920.817,137,700
6/8/201520.5920.8320.5520.826,671,400
6/5/201520.5320.7120.4020.557,648,110
6/4/201520.3120.5620.1820.489,411,630
6/3/201520.1420.2620.0020.157,529,970
6/2/201520.3220.4620.1020.257,796,370
6/1/201520.1420.4020.0620.227,837,030
5/29/201520.0720.3620.0520.297,832,780
5/28/201520.0820.2120.0220.048,042,190
5/27/201520.2820.3619.9420.0010,198,300
5/26/201520.0820.4820.0520.3711,977,000
5/22/201519.9619.9819.8619.964,551,620
5/21/201520.0320.0619.8219.876,118,880
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center