Historical Stock Prices

(ETF)
SDS 
$23.81
*  
0.03
0.13%
Get SDS Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 23.62 23.9099 23.57 23.81 6,997,395
09/18/2014 23.88 23.94 23.76 23.78 5,552,767
09/17/2014 24.01 24.26 23.81 24.04 8,646,920
09/16/2014 24.55 24.58 24.01 24.09 8,722,063
09/15/2014 24.42 24.62 24.38 24.46 6,241,190
09/12/2014 24.19 24.565 24.19 24.42 6,420,827
09/11/2014 24.4 24.44 24.14 24.16 6,313,312
09/10/2014 24.36 24.52 24.17 24.2 7,967,516
09/09/2014 24.13 24.48 24.09 24.3799 6,881,388
09/08/2014 24.01 24.22 23.934 24.07 5,042,585
09/05/2014 24.19 24.37 23.94 23.95 7,338,122
09/04/2014 24.03 24.31 23.85 24.17 7,567,707
09/03/2014 23.9 24.17 23.89 24.11 4,760,555
09/02/2014 24 24.26 23.98 24.09 5,717,434
08/29/2014 24.12 24.27 24.04 24.05 6,239,453
08/28/2014 24.34 24.3769 24.17 24.19 7,517,790
08/27/2014 24.12 24.25 24.1 24.16 3,783,992
08/26/2014 24.16 24.17 24.03 24.14 4,799,379
08/25/2014 24.2 24.27 24.1 24.18 7,165,345
08/22/2014 24.4 24.54 24.31 24.44 6,950,216
08/21/2014 24.48 24.5 24.2915 24.36 5,663,738
08/20/2014 24.7 24.71 24.4416 24.5 5,788,998
08/19/2014 24.77 24.82 24.6 24.64 4,814,029
08/18/2014 25.03 25.07 24.87 24.9 6,482,280
08/15/2014 25.13 25.68 25.08 25.31 14,153,240
08/14/2014 25.48 25.52 25.32 25.33 6,104,624
08/13/2014 25.68 25.79 25.49 25.54 5,247,819
08/12/2014 25.89 26.0585 25.73 25.9 5,346,881
08/11/2014 25.79 25.858 25.6 25.83 5,896,126
08/08/2014 26.48 26.62 25.95 25.99 9,048,089
08/07/2014 26.08 26.7304 26.02 26.61 9,321,631
08/06/2014 26.585 26.6 26.09 26.33 8,248,344
08/05/2014 26.05 26.52 25.91 26.34 10,213,380
08/04/2014 26.11 26.33 25.7201 25.84 8,076,789
08/01/2014 26.19 26.46 25.8701 26.21 12,388,290
07/31/2014 25.41 26.07 25.37 26.05 12,018,830
07/30/2014 24.9 25.2675 24.82 25.05 9,219,485
07/29/2014 24.77 25.08 24.693 25.08 6,330,213
07/28/2014 24.87 25.1593 24.78 24.87 6,264,537
07/25/2014 24.79 24.97 24.741 24.88 4,921,371
07/24/2014 24.6 24.69 24.54 24.64 4,336,504
07/23/2014 24.69 24.78 24.59 24.65 4,004,912
07/22/2014 24.81 24.84 24.67 24.76 7,159,873
07/21/2014 25.05 25.2077 24.94 24.98 5,386,657
07/18/2014 25.26 25.27 24.84 24.88 7,380,908
07/17/2014 25 25.4782 24.81 25.41 12,492,460
07/16/2014 24.81 24.98 24.7701 24.84 5,420,471
07/15/2014 24.9 25.25 24.81 25.02 8,647,263
07/14/2014 24.95 24.97 24.87 24.93 4,994,952
07/11/2014 25.3 25.4 25.16 25.19 5,247,765
07/10/2014 25.55 25.59 25.13 25.28 8,252,648
07/09/2014 25.18 25.27 25.02 25.05 5,124,087
07/08/2014 25.06 25.41 25.04 25.28 8,399,403
07/07/2014 24.89 25.032 24.851 24.97 4,206,249
07/03/2014 24.91 24.95 24.78 24.8 4,517,418
07/02/2014 25.09 25.115 24.989 25.03 3,820,847
07/01/2014 25.3 25.32 24.94 25.1 8,227,338
06/30/2014 25.44 25.48 25.33 25.44 6,571,241
06/27/2014 25.64 25.65 25.4 25.41 5,189,711
06/26/2014 25.47 25.855 25.47 25.5 5,957,525
06/25/2014 25.83 25.83 25.42 25.48 6,382,422
06/24/2014 25.5 25.77 25.24 25.72 8,267,574
06/23/2014 25.39 25.495 25.36 25.41 3,862,249
06/20/2014 25.38 25.45 25.36 25.38 5,195,361
06/19/2014 25.5 25.67 25.46 25.48 6,028,058
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?