Historical Stock Prices

(ETF)
SDS 
$23.15
*  
0.87
3.9%
Get SDS Alerts
*Delayed - data as of Feb. 5, 2016  -  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: 1 Year, From 05-FEB-2015 TO 05-FEB-2016

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.
02/05/2016 22.43 23.31 22.41 23.15 16,929,020
02/04/2016 22.49 22.665 22.01 22.28 14,738,930
02/03/2016 22.35 23.355 22.24 22.37 22,900,180
02/02/2016 22.23 22.76 22.22 22.59 15,719,570
02/01/2016 22.09 22.24 21.62 21.83 11,751,320
01/29/2016 22.71 22.75 21.8 21.86 19,408,380
01/28/2016 22.75 23.42 22.68 22.93 13,040,530
01/27/2016 22.84 23.4399 22.36 23.17 16,810,050
01/26/2016 23.15 23.23 22.61 22.67 12,316,490
01/25/2016 22.79 23.38 22.73 23.32 12,164,070
01/22/2016 22.84 23.06 22.58 22.66 20,355,440
01/21/2016 23.74 24.13 23.06 23.6 26,186,070
01/20/2016 24.04 25.03 23.4201 23.84 35,039,810
01/19/2016 22.8 23.74 22.77 23.3 21,701,160
01/15/2016 23.59 23.869 23.11 23.33 24,884,220
01/14/2016 22.96 23.42 22.05 22.38 23,082,320
01/13/2016 21.86 23.24 21.76 23.15 23,369,170
01/12/2016 21.99 22.63 21.83 22.05 18,406,670
01/11/2016 22.19 22.9315 22.095 22.42 23,652,080
01/08/2016 21.73 22.52 21.554 22.46 25,855,740
01/07/2016 21.72 22.06 21.26 21.97 28,778,130
01/06/2016 21.03 21.207 20.71 20.96 14,938,880
01/05/2016 20.44 20.7099 20.3301 20.44 11,339,460
01/04/2016 20.63 20.9823 20.5 20.5 16,079,350
12/31/2015 19.72 19.95 19.57 19.93 7,906,766
12/30/2015 19.34 19.59 19.335 19.54 4,212,702
12/29/2015 19.46 19.47 19.22 19.3 8,942,722
12/28/2015 19.78 19.95 19.7 19.71 8,019,222
12/24/2015 19.62 19.67 19.5 19.65 2,708,947
12/23/2015 19.81 19.84 19.55 19.57 7,915,114
12/22/2015 20.22 20.45 19.98 20.04 8,020,705
12/21/2015 20.48 20.75 20.38 20.42 10,065,210
12/18/2015 20.23 20.77 20.2 20.76 17,104,310
12/17/2015 19.37 20.06 19.36 20.04 12,988,100
12/16/2015 19.79 20.08 19.385 19.45 19,083,770
12/15/2015 20.1 20.15 19.82 20.04 11,399,280
12/14/2015 20.64 21.08 20.45 20.45 20,324,890
12/11/2015 20.39 20.754 20.25 20.68 19,249,280
12/10/2015 20 20.05 19.6 19.91 9,594,616
12/09/2015 19.83 20.24 19.38 20.02 18,149,800
12/08/2015 19.79 19.92 19.5 19.69 11,719,410
12/07/2015 19.29 19.66 19.28 19.44 10,069,720
12/04/2015 19.92 19.9378 19.14 19.21 14,618,890
12/03/2015 19.38 20.16 19.34 20 13,541,720
12/02/2015 19.07 19.51 19 19.46 10,504,250
12/01/2015 19.3 19.355 19.04 19.05 7,104,662
11/30/2015 19.25 19.46 19.21 19.43 6,211,411
11/27/2015 19.3 19.41 19.23 19.27 2,628,666
11/25/2015 19.3 19.38 19.24 19.33 4,538,168
11/24/2015 19.6 19.68 19.23 19.3 7,365,765
11/23/2015 19.32 19.479 19.2 19.38 4,947,304
11/20/2015 19.3 19.41 19.17 19.31 8,642,282
11/19/2015 19.46 19.53 19.37 19.47 7,440,645
11/18/2015 19.97 19.97 19.4 19.43 13,918,630
11/17/2015 19.97 20.19 19.77 20.1 13,877,700
11/16/2015 20.71 20.74 20.04 20.05 12,970,400
11/13/2015 20.3 20.69 20.25 20.667 17,147,760
11/12/2015 19.9 20.225 19.8 20.21 16,207,220
11/11/2015 19.45 19.69 19.44 19.69 7,342,505
11/10/2015 19.72 19.779 19.51 19.54 9,107,708
11/09/2015 19.39 19.81 19.35 19.61 11,551,230
11/06/2015 19.3 19.5383 19.191 19.25 10,747,830
11/05/2015 19.18 19.42 19.07 19.24 8,038,508
11/04/2015 19.02 19.3 18.99 19.18 8,581,399
11/03/2015 19.26 19.31 18.95 19.08 10,787,450
11/02/2015 19.59 19.61 19.14 19.2 11,095,740
10/30/2015 19.44 19.67 19.37 19.67 9,616,681
10/29/2015 19.57 19.6 19.41 19.47 7,290,376
10/28/2015 19.84 20 19.46 19.46 19,693,870
10/27/2015 20 20.07 19.84 19.92 8,228,625
10/26/2015 19.77 19.9299 19.77 19.85 6,894,432
10/23/2015 19.8 19.99 19.66 19.74 14,942,900
10/22/2015 20.67 20.6964 20.14 20.2 16,751,500
10/21/2015 20.52 20.95 20.51 20.92 11,782,560
10/20/2015 20.7 20.77 20.5 20.65 8,594,012
10/19/2015 20.77 20.85 20.59 20.6 7,749,039
10/16/2015 20.71 20.89 20.61 20.64 11,448,190
10/15/2015 21.3 21.39 20.81 20.82 12,746,630
10/14/2015 21.29 21.54 21.13 21.47 12,122,800
10/13/2015 21.2 21.305 20.86 21.26 12,645,320
10/12/2015 21.03 21.13 20.94 21 6,583,227
10/09/2015 21.03 21.2 20.92 21.03 12,834,820
10/08/2015 21.55 21.6283 21 21.08 19,588,570
10/07/2015 21.57 21.88 21.36 21.44 16,404,510
10/06/2015 21.7 21.99 21.55 21.8 14,258,680
10/05/2015 22.12 22.16 21.6 21.65 16,961,180
10/02/2015 23.73 23.8765 22.47 22.47 31,507,790
10/01/2015 23.18 23.72 23.07 23.16 21,173,990
09/30/2015 23.6 23.84 23.23 23.28 23,690,360
09/29/2015 24.12 24.49 23.76 24.21 21,152,900
09/28/2015 23.31 24.3 23.28 24.22 21,191,450
09/25/2015 22.61 23.3 22.5401 23.06 18,211,660
09/24/2015 23.23 23.6 22.91 23.02 18,904,590
09/23/2015 22.78 23.04 22.63 22.87 10,465,820
09/22/2015 22.81 23.11 22.68 22.8 15,088,110
09/21/2015 22.23 22.511 21.96 22.22 14,363,820
09/18/2015 22.4 22.57 22 22.49 17,657,710
09/17/2015 21.7 21.845 21.07 21.74 23,219,110
09/16/2015 21.98 22.04 21.6 21.66 9,047,625
09/15/2015 22.46 22.589 21.92 22.04 11,019,910
09/14/2015 22.39 22.74 22.38 22.62 6,643,774
09/11/2015 22.79 22.95 22.43 22.44 8,415,843
09/10/2015 22.955 23.02 22.325 22.63 16,801,570
09/09/2015 21.88 23 21.84 22.88 15,931,750
09/08/2015 22.66 22.85 22.26 22.3 13,472,450
09/04/2015 23.41 23.71 23.19 23.47 16,408,520
09/03/2015 22.62 22.94 22.21 22.78 15,742,200
09/02/2015 23.01 23.565 22.82 22.84 14,722,420
09/01/2015 23.42 23.96 23.04 23.74 20,869,680
08/31/2015 22.29 22.53 22.055 22.41 13,798,740
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
05/27/2015 20.28 20.36 19.94 20 10,191,180
05/26/2015 20.075 20.48 20.05 20.37 11,970,500
05/22/2015 19.96 19.98 19.86 19.96 4,537,524
05/21/2015 20.03 20.0599 19.82 19.87 6,112,083
05/20/2015 19.94 20.06 19.82 20 6,240,886
05/19/2015 19.9 20.02 19.86 19.97 8,939,166
05/18/2015 20.1 20.12 19.89 19.94 7,731,229
05/15/2015 20.08 20.18 20.04 20.07 6,691,412
05/14/2015 20.3 20.37 20.1 20.12 11,191,580
05/13/2015 20.45 20.6 20.3 20.53 5,739,288
05/12/2015 20.63 20.81 20.42 20.56 9,019,250
05/11/2015 20.26 20.445 20.18 20.42 7,129,022
05/08/2015 20.4 20.41 20.19 20.24 12,193,590
05/07/2015 20.98 21.05 20.69 20.79 8,174,389
05/06/2015 20.65 21.21 20.5799 20.9401 10,132,340
05/05/2015 20.375 20.81 20.2901 20.7801 8,669,976
05/04/2015 20.34 20.36 20.1826 20.3 5,966,391
05/01/2015 20.7 20.72 20.43 20.45 8,121,044
04/30/2015 20.61 21.05 20.52 20.89 11,007,820
04/29/2015 20.52 20.66 20.3335 20.47 9,071,618
04/28/2015 20.44 20.7101 20.2901 20.3 8,631,797
04/27/2015 20.14 20.48 20.11 20.43 8,664,220
04/24/2015 20.28 20.3762 20.2145 20.28 6,006,296
04/23/2015 20.57 20.59 20.21 20.36 7,638,249
04/22/2015 20.58 20.805 20.425 20.47 7,255,373
04/21/2015 20.46 20.74 20.43 20.66 5,634,057
04/20/2015 20.78 20.8 20.54 20.63 8,597,374
04/17/2015 20.8 21.19 20.76 21 11,435,510
04/16/2015 20.6 20.6499 20.41 20.54 5,544,343
04/15/2015 20.58 20.62 20.4 20.51 6,708,267
04/14/2015 20.84 20.98 20.6601 20.72 5,909,936
04/13/2015 20.64 20.8 20.48 20.78 6,140,946
04/10/2015 20.78 20.82 20.59 20.61 7,035,273
04/09/2015 21.05 21.1701 20.776 20.84 6,993,119
04/08/2015 21.1 21.2 20.9 21.01 7,484,403
04/07/2015 21.05 21.16 20.86 21.16 6,162,844
04/06/2015 21.57 21.59 20.92 21.03 9,245,583
04/02/2015 21.51 21.55 21.225 21.34 7,484,474
04/01/2015 21.35 21.73 21.35 21.49 10,988,090
03/31/2015 21.17 21.34 21 21.33 7,755,330
03/30/2015 21.23 21.24 20.9 20.96 9,332,438
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
*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?