Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort S&P500 -2X ETF (NY: SDS )

24.60 -0.06 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 164.37 164.83 162.90 163.82 950,002 -1.52(-0.92%)
Jul 30, 2018 163.59 165.98 163.27 165.34 1,037,254 +1.79(+1.10%)
Jul 27, 2018 160.97 164.74 160.88 163.55 1,195,280 +2.21(+1.37%)
Jul 26, 2018 161.43 161.62 160.47 161.34 522,463 +0.97(+0.60%)
Jul 25, 2018 163.73 163.73 160.14 160.37 988,270 -3.04(-1.86%)
Jul 24, 2018 163.13 164.47 162.21 163.41 915,206 -1.47(-0.89%)
Jul 23, 2018 165.85 166.28 164.70 164.88 463,747 -0.60(-0.36%)
Jul 20, 2018 165.39 165.73 164.60 165.48 854,279 +0.41(+0.25%)
Jul 19, 2018 164.79 165.75 164.26 165.06 875,183 +1.24(+0.76%)
Jul 18, 2018 164.33 164.97 163.69 163.82 561,053 -0.55(-0.34%)
Jul 17, 2018 166.86 166.94 163.96 164.37 740,765 -1.43(-0.86%)
Jul 16, 2018 165.48 166.40 165.29 165.80 534,330 +0.32(+0.19%)
Jul 13, 2018 166.03 166.60 165.09 165.48 884,317 -0.37(-0.22%)
Jul 12, 2018 167.09 167.87 165.71 165.85 865,125 -2.90(-1.72%)
Jul 11, 2018 168.38 169.16 167.32 168.74 1,431,205 +2.39(+1.44%)
Jul 10, 2018 166.95 167.27 166.13 166.35 1,182,906 -1.15(-0.69%)
Jul 09, 2018 169.07 169.16 167.46 167.50 782,950 -3.03(-1.78%)
Jul 06, 2018 173.39 173.93 169.99 170.54 1,400,941 -2.90(-1.67%)
Jul 05, 2018 174.77 176.19 173.30 173.44 1,051,153 -2.85(-1.62%)
Jul 03, 2018 176.29 176.29 176.29 0 +1.33(+0.76%)
Jul 02, 2018 178.08 178.36 174.72 174.95 897,706 -0.83(-0.47%)
Jun 29, 2018 174.49 175.78 172.61 175.78 1,089,682 -0.28(-0.16%)
Jun 28, 2018 178.45 179.32 175.03 176.06 1,543,547 -2.12(-1.19%)
Jun 27, 2018 174.45 178.31 172.28 178.17 1,687,955 +2.90(+1.65%)
Jun 26, 2018 175.14 176.19 173.94 175.27 850,750 -0.69(-0.39%)
Jun 25, 2018 172.88 178.26 172.70 175.96 2,171,421 +4.60(+2.68%)
Jun 22, 2018 169.99 171.55 169.89 171.37 775,923 -0.41(-0.24%)
Jun 21, 2018 169.75 172.51 169.66 171.78 1,085,484 +2.16(+1.27%)
Jun 20, 2018 169.25 170.09 168.74 169.62 630,022 -0.63(-0.37%)
Jun 19, 2018 172.04 172.59 169.88 170.25 887,677 +1.47(+0.87%)
Jun 18, 2018 170.20 170.82 168.69 168.78 647,780 +0.78(+0.46%)
Jun 15, 2018 170.29 167.73 168.00 845,336 +0.32(+0.19%)
Jun 14, 2018 167.45 168.50 166.95 167.68 603,271 -0.87(-0.52%)
Jun 13, 2018 167.04 168.78 166.72 168.55 768,778 +1.28(+0.77%)
Jun 12, 2018 167.32 168.28 166.90 167.27 464,833 -0.55(-0.33%)
Jun 11, 2018 168.05 168.14 166.86 167.82 449,580 -0.41(-0.25%)
Jun 08, 2018 169.84 170.11 168.19 168.23 639,686 -0.96(-0.57%)
Jun 07, 2018 168.51 170.47 168.09 169.19 898,340 +0.28(+0.16%)
Jun 06, 2018 172.04 168.92 168.92 651,699 -2.84(-1.65%)
Jun 05, 2018 172.04 173.12 171.46 171.76 583,972 -0.41(-0.24%)
Jun 04, 2018 172.77 173.00 171.85 172.18 551,397 -1.56(-0.90%)
Jun 01, 2018 175.34 175.47 173.41 173.73 840,091 -3.76(-2.12%)
May 31, 2018 175.61 178.17 175.29 177.49 1,101,094 +2.43(+1.39%)
May 30, 2018 177.81 178.00 174.42 175.06 1,151,324 -4.77(-2.65%)
May 29, 2018 178.27 181.48 177.09 179.83 1,416,424 +4.08(+2.32%)
May 25, 2018 175.75 175.75 175.75 0 +0.87(+0.50%)
May 24, 2018 174.79 177.47 174.38 174.88 856,099 +0.78(+0.45%)
May 23, 2018 176.99 177.17 174.05 174.10 874,699 -1.05(-0.60%)
May 22, 2018 173.37 175.50 172.95 175.15 827,938 +1.01(+0.58%)
May 21, 2018 174.56 175.06 173.28 174.15 717,750 -2.52(-1.43%)
May 18, 2018 176.25 177.22 175.82 176.67 733,593 +0.87(+0.50%)
May 17, 2018 175.98 176.94 174.24 175.80 830,455 +0.32(+0.18%)
May 16, 2018 176.90 176.90 174.79 175.47 672,082 -1.42(-0.80%)
May 15, 2018 176.39 178.27 176.25 176.90 1,392,811 +2.38(+1.37%)
May 14, 2018 174.01 175.25 173.09 174.51 692,046 -0.32(-0.18%)
May 11, 2018 175.61 176.25 174.26 174.83 844,113 -0.82(-0.47%)
May 10, 2018 177.95 178.04 175.16 175.66 1,424,795 -3.30(-1.84%)
May 09, 2018 181.43 182.25 178.46 178.96 1,248,478 -3.53(-1.93%)
May 08, 2018 183.04 184.90 181.94 182.49 876,063 +0.05(+0.03%)
May 07, 2018 182.31 183.54 180.93 182.44 937,616 -1.19(-0.65%)
May 04, 2018 190.14 190.65 182.58 183.63 1,779,900 -4.81(-2.55%)
May 03, 2018 189.14 193.58 187.44 188.45 1,551,885 +0.73(+0.39%)
May 02, 2018 185.51 188.26 184.19 187.72 824,451 +2.61(+1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.