Historical Stock Prices

(ETF)
SDS 
$22.01
*  
0.01
0.05%
Get SDS Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading SDS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 22.21 22.32 21.9003 22.01 12,279,180
08/27/2015 22.55 23 22 22.02 28,082,350
08/26/2015 23.83 24.83 23.1 23.15 37,612,460
08/25/2015 23.02 25.21 22.9901 25.11 31,161,140
08/24/2015 25 25.5962 23.07 24.54 44,427,500
08/21/2015 21.79 22.68 21.55 22.67 35,890,700
08/20/2015 20.83 21.36 20.7 21.36 16,376,210
08/19/2015 20.33 20.66 20.155 20.48 14,161,140
08/18/2015 20.11 20.21 20.02 20.16 5,620,612
08/17/2015 20.4 20.51 20.04 20.04 6,482,672
08/14/2015 20.46 20.5 20.25 20.26 5,766,926
08/13/2015 20.39 20.54 20.24 20.43 6,743,861
08/12/2015 20.73 21.0564 20.32 20.37 13,026,150
08/11/2015 20.36 20.58 20.26 20.41 8,213,311
08/10/2015 20.31 20.31 20.03 20.06 7,862,270
08/07/2015 20.54 20.78 20.49 20.57 8,481,620
08/06/2015 20.13 20.629 20.1001 20.46 9,875,449
08/05/2015 20.08 20.23 19.9203 20.15 7,670,537
08/04/2015 20.23 20.41 20.13 20.3 6,107,333
08/03/2015 20.09 20.439 20.08 20.22 9,865,235
07/31/2015 19.93 20.15 19.91 20.1 7,724,903
07/30/2015 20.14 20.29 19.99 20.03 7,308,008
07/29/2015 20.28 20.32 19.98 20.04 8,797,971
07/28/2015 20.62 20.83 20.28 20.33 11,359,470
07/27/2015 20.79 20.93 20.67 20.83 14,134,920
07/24/2015 20.15 20.66 20.13 20.58 10,761,320
07/23/2015 19.92 20.245 19.89 20.16 7,869,379
07/22/2015 20.05 20.05 19.87 19.95 7,772,425
07/21/2015 19.75 19.94 19.69 19.86 7,401,480
07/20/2015 19.69 19.789 19.61 19.72 5,424,184
07/17/2015 19.77 19.86 19.72 19.74 7,445,590
07/16/2015 19.85 19.905 19.77 19.78 9,333,884
07/15/2015 20.07 20.2 19.96 20.1 7,207,588
07/14/2015 20.26 20.27 20.01 20.08 7,793,518
07/13/2015 20.41 20.4299 20.23 20.25 8,319,298
07/10/2015 20.75 20.92 20.6101 20.71 11,723,120
07/09/2015 20.81 21.26 20.74 21.25 11,016,940
07/08/2015 20.95 21.38 20.88 21.34 15,541,120
07/07/2015 20.85 21.4299 20.6 20.64 18,054,400
07/06/2015 21.11 21.1392 20.715 20.91 10,120,870
07/02/2015 20.63 20.88 20.58 20.77 8,304,042
07/01/2015 20.69 20.92 20.63 20.73 10,863,790
06/30/2015 20.78 21.19 20.78 21.06 17,050,760
06/29/2015 20.67 21.18 20.504 21.12 18,648,420
06/26/2015 20.22 20.43 20.17 20.32 8,427,117
06/25/2015 20.06 20.32 20.0315 20.31 7,326,655
06/24/2015 19.96 20.18 19.87 20.17 6,789,556
06/23/2015 19.88 19.99 19.82 19.9 7,297,243
06/22/2015 19.9 19.97 19.79 19.92 8,798,818
06/19/2015 20.01 20.21 19.993 20.19 7,229,239
06/18/2015 20.24 20.27 19.85 19.97 13,796,130
06/17/2015 20.37 20.62 20.24 20.37 8,277,200
06/16/2015 20.71 20.7437 20.43 20.45 7,205,391
06/15/2015 20.77 20.92 20.6 20.68 8,881,504
06/12/2015 20.36 20.56 20.34 20.49 7,947,027
06/11/2015 20.22 20.2673 20.1 20.19 5,771,745
06/10/2015 20.64 20.6485 20.23 20.31 9,942,298
06/09/2015 20.82 20.97 20.69 20.81 7,113,120
06/08/2015 20.59 20.83 20.545 20.82 6,668,753
06/05/2015 20.53 20.71 20.4 20.55 7,644,951
06/04/2015 20.31 20.56 20.175 20.48 9,382,200
06/03/2015 20.14 20.255 20 20.15 7,518,896
06/02/2015 20.32 20.46 20.1 20.25 7,789,620
06/01/2015 20.14 20.4 20.06 20.22 7,828,322
05/29/2015 20.07 20.355 20.051 20.29 7,780,632
05/28/2015 20.08 20.21 20.02 20.04 8,033,278
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?