$23.42 -0.32 (%) PrSh IlS S&P500 Shs - NYSEARCA

Sep. 2, 2015 | 11:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SDS historical data

Date Open High Low Close Volume
8/29/201339.1039.1638.3838.7910,533,800
8/28/201339.2339.3338.6338.9412,043,700
8/27/201338.7239.2538.4339.1816,793,600
8/26/201337.6038.0137.3737.977,256,700
8/23/201337.7338.0837.5937.678,137,300
8/22/201338.4838.4937.8337.9710,001,100
8/21/201338.3838.8237.9738.6413,812,100
8/20/201338.4338.5137.8938.1610,907,300
8/19/201338.1638.5537.8938.537,853,460
8/16/201337.9538.2237.7038.0310,044,900
8/15/201337.3937.9537.3937.8512,239,600
8/14/201336.4736.8136.3536.796,744,070
8/13/201336.5236.9436.3036.398,935,130
8/12/201336.9436.9536.5536.646,258,180
8/9/201336.4336.8136.2236.547,794,860
8/8/201336.2536.7336.1836.336,245,050
8/7/201336.6136.8836.5136.618,070,070
8/6/201336.1036.5436.0536.357,331,220
8/5/201336.0136.1135.8635.943,616,930
8/2/201336.1636.2535.8535.858,918,210
8/1/201336.2936.3235.9335.9811,891,800
7/31/201336.7436.9436.3436.8313,632,600
7/30/201336.6737.0736.5936.907,464,340
7/29/201336.8537.1136.6936.897,695,450
7/26/201337.0537.3736.6536.709,091,520
7/25/201337.0837.1936.6936.7610,184,300
7/24/201336.3537.0836.3536.8910,829,700
7/23/201336.3736.7036.3736.635,715,980
7/22/201336.5336.7236.4036.515,664,050
7/19/201336.9437.0336.6436.655,775,870
7/18/201337.0437.0736.6036.7710,452,800
7/17/201337.1037.2936.9637.1810,545,200
7/16/201337.0637.5737.0137.388,158,610
7/15/201337.1937.3136.9937.096,349,220
7/12/201337.4437.5637.2337.298,579,820
7/11/201337.5837.8437.3437.4212,205,600
7/10/201338.5638.7338.2038.4610,620,800
7/9/201338.5638.9038.3938.5110,019,800
7/8/201339.1039.2438.8539.0713,887,600
7/5/201339.7940.3839.4939.5112,948,500
7/3/201340.7740.9240.1540.396,759,240
7/2/201340.4840.7839.8840.4413,235,200
7/1/201340.3840.4939.7740.3513,894,400
6/28/201340.7341.1140.3340.8514,263,700
6/27/201340.4840.5840.1240.4811,572,500
6/26/201341.1141.4540.7940.9912,880,000
6/25/201341.8442.4141.4841.7915,827,700
6/24/201342.4143.3241.9042.6124,371,300
6/21/201341.2842.4241.2041.6219,173,800
6/20/201340.6442.0340.5241.8420,476,200
6/19/201338.8739.9038.7239.8418,474,400
6/18/201339.3439.3638.6738.809,484,220
6/17/201339.4839.8539.0439.4112,971,900
6/14/201339.6240.1739.3340.0412,273,600
6/13/201340.8441.0239.4039.5414,125,900
6/12/201339.5640.8639.4940.7814,497,400
6/11/201340.0340.2939.4340.1116,052,600
6/10/201339.0739.5139.0339.339,488,530
6/7/201339.7840.1439.2539.3418,346,500
6/6/201341.1241.6040.3440.3417,503,500
6/5/201340.2041.1540.0341.1016,985,300
6/4/201339.5440.3739.2339.9714,622,900
6/3/201339.8340.4239.5339.5816,436,400
5/31/201339.1440.1438.7040.0415,155,300
5/30/201339.1539.2038.5538.889,786,720
5/29/201339.1039.6038.9339.1713,037,400
5/28/201338.3338.9338.0038.7212,004,200
5/24/201339.5939.8039.1539.159,465,370
5/23/201339.7239.8138.9039.0816,594,900
5/22/201338.2339.2437.4538.9428,235,700
5/21/201338.3638.6238.0238.299,101,150
5/20/201338.4838.5838.1338.428,622,490
5/17/201338.8939.0038.3738.439,728,000
5/16/201338.9939.2938.7039.178,714,570
5/15/201339.3639.3938.6638.8111,076,300
5/14/201340.0040.0239.1739.2111,392,600
5/13/201340.2340.4239.9440.097,042,370
5/10/201340.3440.5840.0940.118,709,340
5/9/201340.2140.6040.0040.4011,080,300
5/8/201340.6240.6840.1640.167,698,910
5/7/201340.7841.0240.5240.527,355,480
5/6/201341.1141.1540.8540.955,365,760
5/3/201341.3041.3540.9141.1711,778,100
5/2/201342.6042.6841.9542.048,872,290
5/1/201342.2742.9242.2342.8312,015,800
4/30/201342.3042.6642.0642.129,030,840
4/29/201342.6442.7742.1142.348,730,920
4/26/201342.8343.1442.6842.878,190,780
4/25/201342.8342.9542.3342.729,947,150
4/24/201343.0943.2642.8543.107,457,330
4/23/201343.5844.0443.0543.1318,794,300
4/22/201344.2544.8443.8044.049,358,180
4/19/201345.0145.2144.3844.4210,584,300
4/18/201344.5145.5544.4845.2014,721,900
4/17/201344.0045.1144.0044.7318,284,200
4/16/201344.0344.2643.3543.3813,701,400
4/15/201343.1644.7043.0844.6616,870,700
4/12/201342.8043.2042.6042.729,820,320
4/11/201342.7742.8842.2542.5110,319,400
4/10/201343.6543.6742.7042.8112,901,700
  • Showing 501-600 of 1,253 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
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!