Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

21.20 -0.06 (-0.28%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 24, 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 (%)
Jan 31, 2018 143.49 145.60 142.88 144.27 2,092,393 -0.28(-0.19%)
Jan 30, 2018 143.68 143.96 143.21 144.55 2,356,523 +2.90(+2.05%)
Jan 29, 2018 140.31 141.71 139.84 141.65 1,607,799 +1.96(+1.40%)
Jan 26, 2018 142.08 142.33 139.69 139.69 1,144,652 -3.33(-2.33%)
Jan 25, 2018 142.08 143.88 142.00 143.02 1,288,834 +0.00(+0.00%)
Jan 24, 2018 142.27 144.39 141.53 143.02 1,912,449 +0.08(+0.05%)
Jan 23, 2018 143.49 143.84 142.59 142.94 920,715 -0.59(-0.41%)
Jan 22, 2018 146.15 146.19 143.53 143.53 977,823 -2.35(-1.61%)
Jan 19, 2018 146.47 147.21 145.88 145.88 962,988 -1.29(-0.88%)
Jan 18, 2018 146.86 147.79 146.35 147.17 1,122,870 +0.51(+0.35%)
Jan 17, 2018 148.42 149.28 146.19 146.66 1,454,884 -2.82(-1.89%)
Jan 16, 2018 146.97 150.34 146.27 149.48 2,164,953 +0.98(+0.66%)
Jan 12, 2018 148.50 148.50 148.50 0 -1.96(-1.30%)
Jan 11, 2018 151.95 152.14 150.46 150.46 767,476 -2.19(-1.44%)
Jan 10, 2018 152.22 152.65 738,191 +0.55(+0.36%)
Jan 09, 2018 152.26 152.59 151.32 152.11 771,287 -0.67(-0.44%)
Jan 08, 2018 153.44 153.83 152.59 152.77 506,858 -0.55(-0.36%)
Jan 05, 2018 154.30 155.00 153.16 153.32 1,015,642 -2.00(-1.29%)
Jan 04, 2018 155.79 155.96 154.73 155.32 867,738 -1.33(-0.85%)
Jan 03, 2018 158.37 158.45 156.45 156.65 820,636 -1.96(-1.23%)
Jan 02, 2018 159.74 160.29 158.61 158.61 668,556 -2.19(-1.36%)
Dec 29, 2017 160.80 160.80 160.80 0 +1.10(+0.69%)
Dec 28, 2017 159.74 160.23 159.71 159.71 422,580 -0.59(-0.37%)
Dec 27, 2017 160.21 160.63 159.83 160.29 443,016 -0.20(-0.12%)
Dec 26, 2017 160.57 160.82 160.23 160.49 345,979 +0.98(+0.61%)
Dec 22, 2017 159.39 160.21 159.35 159.51 526,639 +0.08(+0.05%)
Dec 21, 2017 159.20 159.70 158.50 159.43 494,852 -0.51(-0.32%)
Dec 20, 2017 158.46 160.41 158.42 159.94 598,324 +0.16(+0.10%)
Dec 19, 2017 158.22 159.86 158.22 159.78 606,762 +1.17(+0.74%)
Dec 18, 2017 158.73 158.85 158.12 158.61 820,850 -1.95(-1.21%)
Dec 15, 2017 161.85 161.97 159.98 160.56 1,021,789 -2.73(-1.67%)
Dec 14, 2017 161.50 163.37 161.42 163.29 599,437 +1.40(+0.87%)
Dec 13, 2017 161.58 162.04 160.93 161.89 748,536 +0.04(+0.02%)
Dec 12, 2017 162.08 162.40 161.22 161.85 525,871 -0.55(-0.34%)
Dec 11, 2017 163.41 163.49 162.36 162.40 549,360 -1.09(-0.67%)
Dec 08, 2017 164.05 164.40 163.41 163.49 526,593 -1.72(-1.04%)
Dec 07, 2017 166.41 166.61 164.74 165.20 698,742 -1.01(-0.61%)
Dec 06, 2017 166.76 166.88 165.59 166.22 908,565 -0.04(-0.02%)
Dec 05, 2017 164.74 166.45 163.82 166.26 991,141 +1.13(+0.68%)
Dec 04, 2017 162.36 165.12 162.24 165.12 1,354,543 +0.43(+0.26%)
Dec 01, 2017 164.23 167.58 163.60 164.70 2,167,695 +0.62(+0.38%)
Nov 30, 2017 165.55 165.67 162.63 164.07 1,711,691 -2.77(-1.66%)
Nov 29, 2017 166.41 167.50 165.67 166.84 1,078,758 +0.23(+0.14%)
Nov 28, 2017 169.41 169.53 166.57 166.61 1,142,209 -3.47(-2.04%)
Nov 27, 2017 169.88 170.35 169.38 170.08 538,506 +0.19(+0.11%)
Nov 24, 2017 170.00 170.16 169.72 169.88 234,686 -0.78(-0.46%)
Nov 22, 2017 170.31 170.90 170.12 170.66 501,362 +0.35(+0.21%)
Nov 21, 2017 171.44 171.48 170.04 170.31 830,854 -2.26(-1.31%)
Nov 20, 2017 172.73 173.12 172.26 172.57 520,538 -0.47(-0.27%)
Nov 17, 2017 172.73 173.20 172.36 173.04 560,357 +0.94(+0.54%)
Nov 16, 2017 173.63 173.63 171.53 172.11 845,582 -2.96(-1.69%)
Nov 15, 2017 175.19 176.12 174.02 175.07 1,050,709 +1.79(+1.04%)
Nov 14, 2017 173.74 174.91 173.12 173.28 1,028,107 +0.82(+0.47%)
Nov 13, 2017 173.86 173.90 172.14 172.46 620,216 -0.35(-0.20%)
Nov 10, 2017 173.28 173.71 172.61 172.81 611,240 +0.19(+0.11%)
Nov 09, 2017 173.24 175.05 172.34 172.61 1,558,790 +1.33(+0.77%)
Nov 08, 2017 172.34 172.65 171.21 171.29 601,778 -0.59(-0.34%)
Nov 07, 2017 171.56 172.71 171.04 171.87 814,688 +0.16(+0.09%)
Nov 06, 2017 172.42 172.53 171.52 171.72 551,812 -0.51(-0.29%)
Nov 03, 2017 173.12 173.74 172.16 172.22 668,332 -1.05(-0.61%)
Nov 02, 2017 173.59 175.23 173.12 173.28 769,440 -0.16(-0.09%)
Nov 01, 2017 172.77 174.02 172.18 173.43 691,074 -0.51(-0.29%)
Oct 31, 2017 173.86 174.37 173.54 173.94 413,875 -0.39(-0.22%)
Oct 30, 2017 174.91 173.31 174.33 746,135 +1.17(+0.68%)
Oct 27, 2017 174.76 175.29 172.91 173.16 875,933 -2.81(-1.60%)
Oct 26, 2017 175.54 176.16 175.03 175.97 754,171 -0.43(-0.24%)
Oct 25, 2017 175.23 178.19 175.04 176.40 1,390,329 +1.68(+0.96%)
Oct 24, 2017 174.72 175.26 174.33 174.72 653,048 -0.55(-0.31%)
Oct 23, 2017 173.47 175.40 173.40 175.26 636,243 +1.33(+0.76%)
Oct 20, 2017 174.45 174.88 173.88 173.94 761,925 -1.75(-1.00%)
Oct 19, 2017 177.10 177.72 175.69 175.69 639,742 -0.16(-0.09%)
Oct 18, 2017 175.54 176.08 175.46 175.85 434,217 -0.31(-0.18%)
Oct 17, 2017 176.47 176.75 176.04 176.16 501,163 -0.19(-0.11%)
Oct 16, 2017 176.44 176.98 176.04 176.36 430,904 -0.55(-0.31%)
Oct 13, 2017 176.55 177.06 176.32 176.90 589,484 -0.39(-0.22%)
Oct 12, 2017 177.18 177.59 176.63 177.29 563,482 +0.62(+0.35%)
Oct 11, 2017 177.37 177.59 176.63 176.67 423,579 -0.58(-0.33%)
Oct 10, 2017 177.25 178.07 176.59 177.25 609,037 -0.90(-0.50%)
Oct 09, 2017 177.25 178.52 177.06 178.15 726,905 +0.70(+0.40%)
Oct 06, 2017 177.80 178.27 177.41 177.45 797,285 +0.27(+0.15%)
Oct 05, 2017 178.74 178.85 177.10 177.18 947,447 -1.99(-1.11%)
Oct 04, 2017 179.83 180.02 178.83 179.16 852,714 -0.43(-0.24%)
Oct 03, 2017 180.22 180.49 179.56 179.59 522,937 -0.86(-0.48%)
Oct 02, 2017 181.58 181.68 180.41 180.45 768,905 -1.48(-0.81%)
Sep 29, 2017 183.26 183.55 181.86 181.93 740,505 -1.33(-0.72%)
Sep 28, 2017 184.12 184.24 183.07 183.26 529,088 -0.39(-0.21%)
Sep 27, 2017 185.35 182.99 183.65 1,113,437 -1.36(-0.74%)
Sep 26, 2017 184.55 185.43 184.16 185.01 653,221 -0.20(-0.11%)
Sep 25, 2017 184.98 186.50 184.35 185.21 1,118,959 +0.70(+0.38%)
Sep 22, 2017 185.13 185.13 184.20 184.51 633,903 +0.04(+0.02%)
Sep 21, 2017 183.81 184.84 183.69 184.47 631,596 +0.94(+0.51%)
Sep 20, 2017 183.53 185.19 183.30 183.53 888,118 -0.16(-0.08%)
Sep 19, 2017 183.65 184.20 183.49 183.69 596,128 -0.35(-0.19%)
Sep 18, 2017 184.08 184.66 183.42 184.04 693,606 -0.62(-0.34%)
Sep 15, 2017 185.52 185.66 184.62 184.66 572,922 -0.51(-0.27%)
Sep 14, 2017 185.68 185.95 184.90 185.17 653,403 +0.16(+0.08%)
Sep 13, 2017 185.79 185.95 185.01 185.01 525,417 -0.23(-0.13%)
Sep 12, 2017 185.87 186.19 185.25 185.25 868,656 -1.29(-0.69%)
Sep 11, 2017 188.33 188.37 186.42 186.54 1,023,210 -4.02(-2.11%)
Sep 08, 2017 190.59 190.98 189.76 190.55 1,153,346 +0.55(+0.29%)
Sep 07, 2017 189.50 190.79 189.46 190.01 908,659 +0.04(+0.02%)
Sep 06, 2017 190.05 191.06 189.42 189.97 1,109,908 -1.25(-0.65%)
Sep 05, 2017 189.54 192.97 189.11 191.22 1,869,955 +2.65(+1.41%)
Sep 01, 2017 188.37 188.80 187.82 188.56 922,360 -0.59(-0.31%)
Aug 31, 2017 190.28 190.47 188.64 189.15 1,262,589 -2.18(-1.14%)
Aug 30, 2017 193.24 193.56 190.90 191.33 954,403 -1.83(-0.95%)
Aug 29, 2017 195.94 196.17 192.70 193.17 1,172,353 -0.43(-0.22%)
Aug 28, 2017 192.74 194.34 192.66 193.59 639,475 +0.00(+0.00%)
Aug 25, 2017 193.05 193.83 191.92 193.59 1,010,467 -0.82(-0.42%)
Aug 24, 2017 192.85 194.84 192.62 194.41 819,585 +0.86(+0.44%)
Aug 23, 2017 193.87 194.18 192.78 193.56 751,711 +1.40(+0.73%)
Aug 22, 2017 195.16 195.19 191.86 192.15 1,109,865 -4.06(-2.07%)
Aug 21, 2017 196.64 197.96 195.74 196.21 917,880 -0.35(-0.18%)
Aug 18, 2017 196.21 197.38 194.18 196.56 2,028,533 +0.74(+0.38%)
Aug 17, 2017 191.02 195.86 190.47 195.82 2,116,211 +5.81(+3.06%)
Aug 16, 2017 189.69 190.69 188.97 190.01 1,067,763 -0.59(-0.31%)
Aug 15, 2017 189.81 191.10 189.81 190.59 786,502 +0.00(+0.00%)
Aug 14, 2017 192.03 192.03 190.12 190.59 1,433,857 -3.70(-1.91%)
Aug 11, 2017 194.53 194.92 193.25 194.30 1,428,354 -0.62(-0.32%)
Aug 10, 2017 191.06 195.00 190.79 194.92 1,949,209 +5.38(+2.84%)
Aug 09, 2017 190.75 191.33 189.42 189.54 1,010,339 +0.16(+0.08%)
Aug 08, 2017 189.11 190.10 186.93 189.38 932,650 +0.78(+0.41%)
Aug 07, 2017 189.11 189.31 188.53 188.60 267,270 -0.58(-0.31%)
Aug 04, 2017 189.11 189.73 188.60 189.19 551,417 -0.62(-0.33%)
Aug 03, 2017 189.38 190.34 189.34 189.81 617,381 +0.66(+0.35%)
Aug 02, 2017 189.07 190.75 188.88 189.15 732,671 -0.16(-0.08%)
Aug 01, 2017 189.07 190.09 188.99 189.31 571,609 -0.86(-0.45%)
Jul 31, 2017 189.23 190.47 189.05 190.16 575,575 +0.27(+0.14%)
Jul 28, 2017 190.28 191.06 189.69 189.89 668,951 +0.43(+0.23%)
Jul 27, 2017 188.33 191.76 188.21 189.46 1,247,216 +0.47(+0.25%)
Jul 26, 2017 188.56 189.54 188.49 188.99 636,918 -0.08(-0.04%)
Jul 25, 2017 188.64 189.42 188.45 189.07 721,533 -0.82(-0.43%)
Jul 24, 2017 190.05 190.67 189.73 189.89 491,625 +0.08(+0.04%)
Jul 21, 2017 190.44 190.83 189.81 189.81 512,797 +0.31(+0.16%)
Jul 20, 2017 189.23 190.40 188.99 189.50 648,594 -0.19(-0.10%)
Jul 19, 2017 191.10 191.18 189.62 189.69 491,508 -1.95(-1.02%)
Jul 18, 2017 192.58 193.24 191.61 191.65 598,758 -0.23(-0.12%)
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.