Historical Stock Prices

(ETF)
SDS 
$21.49
*  
0.10
0.46%
Get SDS Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 21.62 21.67 21.441 21.49 5,826,190
03/26/2015 21.66 21.83 21.3612 21.59 13,048,120
03/25/2015 20.82 21.5 20.78 21.49 10,308,350
03/24/2015 20.68 20.9 20.5628 20.89 7,451,454
03/23/2015 20.56 20.64 20.43 20.64 5,488,653
03/20/2015 20.7 20.72 20.45 20.56 7,638,373
03/19/2015 20.84 21.03 20.78 20.93 6,779,388
03/18/2015 21.37 21.54 20.58 20.75 14,167,130
03/17/2015 21.33 21.46 21.17 21.25 6,559,411
03/16/2015 21.54 21.54 21.1 21.1 7,514,555
03/13/2015 21.52 21.98 21.49 21.71 10,014,200
03/12/2015 21.85 21.86 21.44 21.45 7,371,498
03/11/2015 21.86 22.04 21.8 22.01 7,189,391
03/10/2015 21.58 21.91 21.5456 21.91 12,112,560
03/09/2015 21.37 21.38 21.14 21.22 7,431,577
03/06/2015 21.02 21.48 20.9248 21.4 11,044,320
03/05/2015 20.78 20.94 20.7501 20.81 5,175,502
03/04/2015 20.84 21.09 20.81 20.86 7,068,627
03/03/2015 20.62 20.8899 20.6 20.69 5,146,866
03/02/2015 20.78 20.78 20.51 20.52 4,206,037
02/27/2015 20.67 20.79 20.61 20.79 4,198,523
02/26/2015 20.61 20.7858 20.58 20.64 4,397,732
02/25/2015 20.59 20.68 20.48 20.59 4,266,092
02/24/2015 20.7 20.77 20.51 20.55 3,974,057
02/23/2015 20.73 20.821 20.68 20.68 3,249,684
02/20/2015 21.02 21.1799 20.66 20.67 8,775,766
02/19/2015 21.07 21.0799 20.84 20.92 3,998,031
02/18/2015 21 21.06 20.88 20.9 4,166,817
02/17/2015 21.02 21.1 20.86 20.89 5,167,727
02/13/2015 21.12 21.18 20.96 20.96 7,480,824
02/12/2015 21.36 21.4 21.13 21.14 7,700,147
02/11/2015 21.65 21.79 21.45 21.5699 7,964,389
02/10/2015 21.78 22.015 21.52 21.57 8,534,773
02/09/2015 22.03 22.15 21.84 22.05 7,935,039
02/06/2015 21.66 21.99 21.5 21.85 11,142,710
02/05/2015 22.01 22.03 21.7 21.74 9,354,043
02/04/2015 22.23 22.31 21.9 22.21 11,662,000
02/03/2015 22.43 22.535 22.02 22.03 12,276,900
02/02/2015 23.11 23.6241 22.65 22.69 13,945,410
01/30/2015 23 23.33 22.64 23.28 13,383,130
01/29/2015 23.07 23.4499 22.61 22.67 13,029,260
01/28/2015 22.22 23.16 22.19 23.14 10,401,880
01/27/2015 22.47 22.74 22.24 22.52 10,729,010
01/26/2015 22.11 22.3 21.92 21.94 6,086,412
01/23/2015 21.9 22.09 21.81 22.08 6,507,030
01/22/2015 22.26 22.649 21.78 21.8 11,983,190
01/21/2015 22.84 22.9699 22.35 22.48 8,442,559
01/20/2015 22.65 23.15 22.5701 22.71 8,332,829
01/16/2015 23.49 23.54 22.77 22.85 11,962,060
01/15/2015 22.84 23.46 22.74 23.44 11,297,840
01/14/2015 23.3 23.5245 22.95 22.99 15,531,930
01/13/2015 22.27 23.07 21.98 22.73 13,230,530
01/12/2015 22.23 22.76 22.185 22.62 7,798,379
01/09/2015 21.8 22.41 21.79 22.26 8,146,397
01/08/2015 22.32 22.3265 21.85 21.89 9,965,760
01/07/2015 22.9 23.04 22.615 22.7 7,641,111
01/06/2015 22.79 23.5099 22.6335 23.27 12,430,170
01/05/2015 22.33 22.934 22.28 22.85 7,322,806
01/02/2015 21.88 22.325 21.75 22.05 5,848,880
12/31/2014 21.52 22.07 21.49 22.05 4,413,809
12/30/2014 21.49 21.63 21.45 21.63 3,261,686
12/29/2014 21.48 21.488 21.33 21.39 2,203,271
*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?