$16.61 -0.03 (%) PrSh IlS S&P500 Shs -

Jul. 28, 2016 | 02:25 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
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
10/9/201424.7725.7124.7125.6914,827,500
10/8/201425.5625.8324.6324.6918,270,400
10/7/201425.1025.6024.9725.6011,449,700
10/6/201424.5625.0124.4924.8213,709,900
10/3/201424.9625.1424.6624.7712,841,900
10/2/201425.3925.8625.1525.3215,760,800
10/1/201424.7625.4524.7325.3313,525,300
9/30/201424.5024.7724.3524.677,909,290
9/29/201424.8624.9124.4524.558,301,960
9/26/201424.7724.8324.3324.459,348,730
9/25/201424.2024.8524.2024.8511,983,800
9/24/201424.4524.5824.0424.068,222,600
9/23/201424.3624.4724.1524.457,156,000
9/22/201423.9024.2823.8924.196,914,240
9/19/201423.6223.9123.5723.817,029,760
9/18/201423.8823.9423.7623.785,574,400
9/17/201424.0124.2623.8124.048,658,120
9/16/201424.5524.5824.0124.098,718,610
9/15/201424.4224.6224.3824.466,247,860
9/12/201424.1924.5724.1924.426,435,420
9/11/201424.4024.4424.1424.166,330,380
9/10/201424.3624.5224.1724.207,983,180
9/9/201424.1324.4824.0924.386,886,180
9/8/201424.0124.2223.9324.075,045,880
9/5/201424.1924.3723.9423.957,355,170
9/4/201424.0324.3123.8524.177,603,040
9/3/201423.9024.1723.8924.114,765,560
9/2/201424.0024.2623.9824.095,726,630
8/29/201424.1224.2724.0424.056,243,310
8/28/201424.3424.3824.1724.197,525,380
8/27/201424.1224.2524.1024.163,784,090
8/26/201424.1624.1724.0324.144,822,250
8/25/201424.2024.2724.1024.187,176,470
8/22/201424.4024.5424.3124.446,968,530
8/21/201424.4824.5024.2924.365,678,450
8/20/201424.7024.7124.4424.505,805,810
8/19/201424.7724.8224.6024.644,830,930
8/18/201425.0325.0724.8724.906,507,210
8/15/201425.1325.6825.0825.3114,171,800
8/14/201425.4825.5225.3225.336,115,280
8/13/201425.6825.7925.4925.545,250,320
8/12/201425.8926.0625.7325.905,360,610
8/11/201425.7925.8625.6025.835,903,970
8/8/201426.4826.6225.9525.999,061,020
8/7/201426.0826.7326.0226.619,334,910
8/6/201426.5926.6026.0926.338,258,550
8/5/201426.0526.5225.9126.3410,218,600
8/4/201426.1126.3325.7225.848,085,270
8/1/201426.1926.4625.8726.2112,477,700
7/31/201425.4126.0725.3726.0511,927,000
7/30/201424.9025.2724.8225.059,242,040
  • Showing 401-500 of 1,252 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center