$16.51 -0.08 (%) PrSh IlS S&P500 Shs -

Jul. 29, 2016 | 03:45 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
3/4/201428.7428.7528.3628.4712,900,000
3/3/201429.4129.7029.1729.3217,680,000
2/28/201429.0829.3028.6428.9416,244,800
2/27/201429.4629.5229.0529.058,622,210
2/26/201429.2829.5329.1329.379,941,260
2/25/201429.3129.5729.1429.3710,453,900
2/24/201429.5529.5828.9529.4211,331,300
2/21/201429.5029.7129.3729.678,167,440
2/20/201429.8830.1029.4829.6011,284,900
2/19/201429.7430.0329.3529.9814,028,900
2/18/201429.6029.7729.5029.578,778,560
2/14/201430.0330.0929.5429.6712,247,100
2/13/201430.7130.7129.9229.9810,963,900
2/12/201430.2430.4230.0430.2611,392,600
2/11/201430.9530.9930.1730.3216,786,200
2/10/201431.1231.2930.9931.028,372,350
2/7/201431.6231.8331.0531.1017,610,200
2/6/201432.6232.6231.9131.9513,713,400
2/5/201432.9433.3432.6432.7920,748,700
2/4/201432.8733.1032.5332.7216,793,600
2/3/201431.8133.2931.6733.1524,117,900
1/31/201432.1532.1831.3531.7314,794,600
1/30/201431.5231.7131.1631.3611,893,000
1/29/201431.9732.2231.6332.0622,139,600
1/28/201431.7631.7831.3631.4510,813,600
1/27/201431.4532.1431.3031.8420,991,500
1/24/201430.6231.5230.6031.5118,008,000
1/23/201430.0330.5330.0230.2110,553,300
1/22/201429.6729.8729.6529.744,431,250
1/21/201429.6130.1529.5929.777,288,110
1/17/201429.8030.0629.6929.977,213,500
1/16/201429.7429.9029.6829.724,791,820
1/15/201429.8229.8429.5429.638,230,700
1/14/201430.4130.5329.9229.958,435,550
1/13/201429.9730.7329.8130.639,742,610
1/10/201429.8830.2029.8029.849,605,190
1/9/201429.8330.2729.8329.997,529,080
1/8/201430.0530.2329.9230.007,308,120
1/7/201430.1630.2129.9330.056,567,170
1/6/201430.0430.5130.0230.417,761,880
1/3/201430.1330.3330.0030.276,735,260
1/2/201429.8830.3729.8730.237,829,860
12/31/201329.8529.9029.6629.666,673,420
12/30/201329.9330.0229.8829.954,423,070
12/27/201329.8530.0029.8329.944,263,020
12/26/201330.1130.1129.9029.925,019,340
12/24/201330.3530.3730.2130.242,139,080
12/23/201330.4030.5230.3330.375,560,350
12/20/201331.0131.0130.5530.688,728,330
12/19/201331.1631.3330.9931.069,452,190
12/18/201331.9932.5830.9831.0023,518,000
12/17/201331.8332.2331.8232.126,928,100
12/16/201331.9631.9931.6731.878,956,710
12/13/201332.1532.4132.0932.296,995,570
12/12/201332.1132.4132.0132.269,242,100
12/11/201331.3432.1531.3332.0810,242,200
12/10/201331.2831.4031.1631.345,820,600
12/9/201331.1231.2331.0531.145,879,790
12/6/201331.4031.5931.2531.2915,062,500
12/5/201331.8532.0831.7431.989,243,480
12/4/201331.9732.2331.4831.7610,370,200
12/3/201331.6631.9431.5131.718,871,270
12/2/201331.2731.5631.1531.457,545,690
11/29/201331.1931.3731.0431.324,130,970
11/27/201331.3531.4331.2231.264,319,870
11/26/201331.4031.5131.2331.425,070,160
11/25/201331.2631.5231.2431.406,161,330
11/22/201331.6531.7431.3631.377,074,160
11/21/201332.0232.0731.6331.6910,518,500
11/20/201331.8832.3931.6932.1814,815,500
11/19/201331.9032.1231.7132.0011,563,200
11/18/201331.5332.0131.4931.859,363,280
11/15/201331.8331.9031.6431.666,747,600
11/14/201332.1932.3031.8731.9011,621,400
11/13/201333.1033.1032.2432.269,330,730
11/12/201332.7833.0032.6432.786,902,670
11/11/201332.7232.8032.5732.665,038,370
11/8/201333.5933.5932.6732.6813,703,100
11/7/201332.6033.6332.5633.5612,404,000
11/6/201332.7832.9832.6232.7510,437,900
11/5/201333.1233.3432.9033.076,819,410
11/4/201332.9033.1232.8432.844,851,560
11/1/201333.1733.4832.9633.119,205,980
10/31/201333.1233.3732.8533.299,156,070
10/30/201332.6633.3132.6333.0610,424,600
10/29/201332.9633.0532.7232.737,897,020
10/28/201333.2333.3133.0233.097,093,980
10/25/201333.3933.5133.2033.216,460,770
10/24/201333.6133.7733.4433.495,978,170
10/23/201333.6533.9733.6233.717,931,980
10/22/201333.6033.7133.2233.4211,613,900
10/21/201333.7933.9733.6833.826,497,070
10/18/201334.0234.1733.7733.859,969,190
10/17/201335.0435.0434.2434.2713,263,200
10/16/201335.3235.3534.7134.7414,737,000
10/15/201335.4235.8435.1535.7514,474,100
10/14/201335.9536.0135.1835.2111,750,000
10/11/201336.0936.1535.4935.5011,089,000
10/10/201336.8436.8735.9535.9718,031,000
10/9/201337.5138.1037.3437.6020,238,400
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center