Historical Stock Prices

(ETF)
SDS 
$18.95
*  
1.24
7%
Get SDS Alerts
*Delayed - data as of Jun. 24, 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 24-JUN-2015 TO 24-JUN-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.
06/24/2016 18.88 19.05 18.35 18.95 45,388,930
06/23/2016 17.88 17.98 17.7 17.71 14,037,630
06/22/2016 18.08 18.2 17.93 18.19 10,822,060
06/21/2016 18.14 18.23 18.02 18.11 9,372,798
06/20/2016 18.04 18.24 17.9 18.22 14,714,280
06/17/2016 18.34 18.59 18.33 18.45 11,046,750
06/16/2016 18.61 18.82 18.2801 18.31 21,273,750
06/15/2016 18.29 18.47 18.15 18.43 12,582,280
06/14/2016 18.39 18.58 18.26 18.38 17,310,490
06/13/2016 18.16 18.33 17.98 18.31 17,426,000
06/10/2016 17.96 18.14 17.89 18.02 14,330,320
06/09/2016 17.79 17.84 17.67 17.69 9,006,445
06/08/2016 17.74 17.76 17.62 17.65 8,480,477
06/07/2016 17.78 17.79 17.65 17.76 9,950,794
06/06/2016 17.92 17.96 17.74 17.82 9,736,146
06/03/2016 18.01 18.24 17.93 18 12,043,240
06/02/2016 18.08 18.18 17.89 17.91 8,117,246
06/01/2016 18.2 18.24 17.96 17.99 11,314,410
05/31/2016 17.96 18.19 17.93 18.07 8,646,641
05/27/2016 18.13 18.14 18.01 18.01 9,036,270
05/26/2016 18.14 18.23 18.1 18.14 7,441,527
05/25/2016 18.28 18.3 18.09 18.18 17,429,090
05/24/2016 18.75 18.75 18.36 18.43 15,383,210
05/23/2016 18.86 18.96 18.8 18.92 7,671,099
05/20/2016 18.98 18.99 18.75 18.87 10,315,840
05/19/2016 19.14 19.375 19.05 19.12 15,105,330
05/18/2016 19.07 19.22 18.72 18.96 19,746,690
05/17/2016 18.7 19.1 18.64 18.98 12,170,610
05/16/2016 18.98 18.99 18.54 18.65 9,861,034
05/13/2016 18.76 19.0801 18.64 19.02 11,015,200
05/12/2016 18.56 18.91 18.52 18.68 12,053,650
05/11/2016 18.46 18.7 18.38 18.68 8,374,665
05/10/2016 18.68 18.69 18.35 18.36 10,608,100
05/09/2016 18.88 18.93 18.731 18.84 7,119,640
05/06/2016 19.17 19.2 18.85 18.86 10,422,940
05/05/2016 18.89 19.09 18.81 18.99 7,677,081
05/04/2016 19 19.1 18.8348 18.98 12,422,750
05/03/2016 18.72 18.94 18.6691 18.77 10,953,310
05/02/2016 18.65 18.74 18.42 18.46 9,044,060
04/29/2016 18.69 18.99 18.61 18.72 19,206,880
04/28/2016 18.37 18.64 18.15 18.55 11,735,800
04/27/2016 18.39 18.45 18.14 18.22 9,442,078
04/26/2016 18.28 18.4 18.19 18.29 5,606,662
04/25/2016 18.41 18.54 18.35 18.3508 7,118,655
04/22/2016 18.37 18.48 18.2301 18.28 9,591,046
04/21/2016 18.1 18.35 18.07 18.29 9,617,623
04/20/2016 18.13 18.2199 17.95 18.11 9,731,889
04/19/2016 18.17 18.3 18.08 18.15 11,947,810
04/18/2016 18.63 18.65 18.24 18.25 11,937,230
04/15/2016 18.47 18.579 18.44 18.51 7,229,500
04/14/2016 18.46 18.54 18.36 18.46 9,583,361
04/13/2016 18.65 18.69 18.45 18.47 15,900,640
04/12/2016 19.17 19.27 18.78 18.85 13,894,970
04/11/2016 18.99 19.23 18.82 19.23 11,099,930
04/08/2016 18.95 19.24 18.86 19.11 11,484,680
04/07/2016 19.01 19.38 18.9308 19.23 12,151,580
04/06/2016 19.18 19.23 18.76 18.77 10,592,750
04/05/2016 19.11 19.25 19 19.19 12,628,360
04/04/2016 18.72 18.88 18.67 18.82 7,136,759
04/01/2016 19.17 19.2312 18.66 18.68 13,639,850
03/31/2016 18.88 18.99 18.79 18.95 7,981,493
03/30/2016 18.81 18.94 18.71 18.86 11,382,990
03/29/2016 19.49 19.55 19.01 19.01 11,532,310
03/28/2016 19.34 19.489 19.27 19.389 5,966,001
03/24/2016 19.63 19.6799 19.4 19.41 11,083,830
03/23/2016 19.22 19.43 19.18 19.38 11,143,020
03/22/2016 19.29 19.325 19.01 19.13 11,470,730
03/21/2016 19.24 19.28 19.07 19.12 7,660,008
03/18/2016 19.21 19.29 19.1 19.17 12,728,020
03/17/2016 19.6 19.69 19.21 19.33 12,634,880
03/16/2016 19.92 19.92 19.489 19.56 14,873,040
03/15/2016 19.96 20.0251 19.8 19.8 8,436,818
03/14/2016 19.81 19.88 19.63 19.74 6,258,205
03/11/2016 20 20.025 19.68 19.69 18,481,160
03/10/2016 20.26 20.8 20.0401 20.38 22,087,960
03/09/2016 20.4 20.58 20.3 20.37 9,105,644
03/08/2016 20.41 20.63 20.28 20.57 13,995,300
03/07/2016 20.4 20.42 20.05 20.16 13,009,720
03/04/2016 20.29 20.469 20 20.21 14,460,690
03/03/2016 20.52 20.66 20.31 20.34 11,490,340
03/02/2016 20.75 20.84 20.46 20.49 10,790,280
03/01/2016 21.38 21.48 20.63 20.63 18,067,160
02/29/2016 21.34 21.73 21.1 21.73 11,901,140
02/26/2016 21 21.39 21 21.33 16,064,370
02/25/2016 21.68 21.86 21.25 21.28 12,020,750
02/24/2016 22.4 22.67 21.7 21.78 21,559,340
02/23/2016 21.62 22.01 21.54 21.95 12,595,190
02/22/2016 21.62 21.665 21.4 21.44 10,711,370
02/19/2016 22.29 22.44 22.04 22.08 11,370,010
02/18/2016 21.81 22.14 21.79 22.06 12,547,960
02/17/2016 22.28 22.325 21.78 21.89 16,143,020
02/16/2016 22.86 23.1599 22.62 22.65 11,836,300
02/12/2016 23.86 24.13 23.4 23.41 14,037,550
02/11/2016 24.56 24.86 24.1 24.41 26,104,930
02/10/2016 23.52 23.84 23.013 23.8 22,415,170
02/09/2016 24.29 24.33 23.37 23.75 22,434,570
02/08/2016 23.67 24.4 23.58 23.76 21,568,460
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
*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?