$14.70 -0.09 (%) PrSh IlS S&P500 Shs -

Jan. 20, 2017 | 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
4/1/201428.1728.2227.9527.988,235,140
3/31/201428.4728.5228.2728.3512,445,100
3/28/201428.9428.9928.5428.8311,692,600
3/27/201429.0629.3228.8829.1114,751,700
3/26/201428.3629.0028.2729.0015,292,000
3/25/201428.5628.9028.3828.5712,294,300
3/24/201428.4329.1028.3528.8513,595,700
3/21/201428.1528.6728.0228.6213,103,500
3/20/201428.8628.9628.3528.4110,119,100
3/19/201428.4229.0928.3428.7516,341,200
3/18/201428.7328.7928.3528.4310,874,200
3/17/201429.0829.1028.7028.8514,429,500
3/14/201429.3329.4429.0229.3717,200,000
3/13/201428.4029.3728.3529.2019,189,700
3/12/201428.8629.0028.5528.5712,430,500
3/11/201428.2228.7228.1428.6011,401,000
3/10/201428.3728.6328.2828.2910,020,800
3/7/201428.0928.5228.0728.2915,368,700
3/6/201428.2928.3928.1728.308,730,760
3/5/201428.4428.5328.3428.458,235,840
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
  • Showing 701-800 of 1,251 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center