Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort S&P500 -2X ETF (NY: SDS )

24.60 -0.06 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 199.97 203.35 198.99 199.13 997,022 -3.67(-1.81%)
Dec 28, 2018 199.97 205.03 197.00 202.80 2,131,835 +0.60(+0.30%)
Dec 27, 2018 211.34 217.50 202.19 202.19 1,692,563 -3.48(-1.69%)
Dec 26, 2018 225.16 229.52 205.63 205.67 3,445,897 -22.84(-10.00%)
Dec 24, 2018 219.83 228.52 217.61 228.52 2,403,559 +11.74(+5.42%)
Dec 21, 2018 206.74 218.02 201.61 216.78 3,517,150 +8.69(+4.18%)
Dec 20, 2018 203.88 212.29 201.01 208.08 4,046,284 +6.15(+3.05%)
Dec 19, 2018 195.51 204.43 189.08 201.94 2,961,374 +6.33(+3.24%)
Dec 18, 2018 192.50 198.24 191.26 195.60 1,868,679 +0.23(+0.12%)
Dec 17, 2018 189.31 197.82 187.51 195.37 2,558,872 +7.68(+4.09%)
Dec 14, 2018 184.46 188.62 182.89 187.70 1,908,995 +6.80(+3.76%)
Dec 13, 2018 179.42 182.70 178.13 180.90 1,985,156 +0.19(+0.10%)
Dec 12, 2018 178.03 180.90 176.00 180.72 1,776,953 -1.90(-1.04%)
Dec 11, 2018 177.85 184.92 177.48 182.61 2,166,709 +0.05(+0.03%)
Dec 10, 2018 183.95 190.28 181.18 182.56 2,740,205 -0.69(-0.38%)
Dec 07, 2018 175.72 184.51 173.37 183.26 2,680,908 +8.32(+4.76%)
Dec 06, 2018 180.21 184.74 174.94 174.94 3,435,010 +0.83(+0.48%)
Dec 04, 2018 164.95 174.89 164.44 174.10 2,342,993 +10.12(+6.17%)
Dec 03, 2018 162.69 165.97 162.45 163.98 1,171,515 -4.02(-2.39%)
Nov 30, 2018 170.73 170.96 167.45 168.00 856,618 -2.22(-1.30%)
Nov 29, 2018 170.54 172.16 168.33 170.22 1,147,405 +0.60(+0.35%)
Nov 28, 2018 176.14 177.48 169.53 169.62 1,973,314 -8.18(-4.60%)
Nov 27, 2018 180.35 181.27 177.66 177.80 1,064,581 -1.06(-0.59%)
Nov 26, 2018 181.18 181.82 178.77 178.87 1,035,343 -5.69(-3.08%)
Nov 23, 2018 184.78 184.97 182.56 184.55 533,823 +2.40(+1.32%)
Nov 21, 2018 182.15 182.15 182.15 0 -1.16(-0.63%)
Nov 20, 2018 181.78 184.74 179.61 183.30 2,828,216 +6.52(+3.69%)
Nov 19, 2018 171.84 178.08 171.47 176.79 1,902,043 +5.78(+3.38%)
Nov 16, 2018 173.60 174.15 169.76 171.01 1,950,872 -0.83(-0.48%)
Nov 15, 2018 177.39 179.61 171.15 171.84 2,286,338 -3.61(-2.06%)
Nov 14, 2018 170.27 177.62 169.81 175.44 2,311,211 +2.45(+1.42%)
Nov 13, 2018 171.75 174.01 168.88 173.00 1,827,130 +0.56(+0.32%)
Nov 12, 2018 166.89 173.04 166.48 172.44 1,997,377 +6.43(+3.87%)
Nov 09, 2018 164.67 167.96 164.44 166.01 1,599,416 +3.05(+1.87%)
Nov 08, 2018 163.29 164.40 162.04 162.96 1,482,408 +0.60(+0.37%)
Nov 07, 2018 166.43 167.03 162.09 162.36 1,692,662 -7.03(-4.15%)
Nov 06, 2018 171.70 171.75 169.20 169.39 800,741 -2.08(-1.21%)
Nov 05, 2018 172.90 174.20 170.82 171.47 1,138,978 -2.13(-1.23%)
Nov 02, 2018 169.90 176.32 169.30 173.60 2,179,768 +2.22(+1.29%)
Nov 01, 2018 173.83 175.40 171.10 171.38 1,580,461 -3.51(-2.01%)
Oct 31, 2018 174.89 175.72 171.56 174.89 2,360,721 -3.93(-2.20%)
Oct 30, 2018 184.51 185.38 178.36 178.82 2,943,988 -5.50(-2.98%)
Oct 29, 2018 177.48 189.82 175.54 184.32 3,450,235 +2.03(+1.12%)
Oct 26, 2018 181.50 186.17 177.76 182.29 6,626,605 +6.43(+3.65%)
Oct 25, 2018 179.79 181.32 173.60 175.86 2,404,874 -6.70(-3.67%)
Oct 24, 2018 172.30 183.26 171.84 182.56 3,434,786 +10.36(+6.01%)
Oct 23, 2018 175.31 178.17 170.50 172.21 3,052,685 +2.03(+1.20%)
Oct 22, 2018 167.82 171.01 167.40 170.18 1,417,668 +1.43(+0.85%)
Oct 19, 2018 167.59 169.62 165.00 168.74 1,861,234 +0.32(+0.19%)
Oct 18, 2018 165.00 170.18 164.21 168.42 2,797,436 +4.67(+2.85%)
Oct 17, 2018 163.70 167.03 162.87 163.75 1,621,762 -0.09(-0.06%)
Oct 16, 2018 168.46 169.06 163.19 163.84 1,609,892 -7.21(-4.22%)
Oct 15, 2018 169.81 171.28 167.96 171.05 1,806,876 +1.94(+1.15%)
Oct 12, 2018 168.19 173.85 167.79 169.11 4,020,929 -4.76(-2.74%)
Oct 11, 2018 167.96 176.19 165.92 173.87 7,027,321 +7.16(+4.30%)
Oct 10, 2018 157.32 167.08 157.28 166.71 3,418,325 +10.12(+6.47%)
Oct 09, 2018 156.68 157.36 155.10 156.58 863,029 +0.42(+0.27%)
Oct 08, 2018 157.09 158.71 155.75 156.17 1,692,244 +0.09(+0.06%)
Oct 05, 2018 154.22 157.90 153.58 156.07 1,798,224 +1.80(+1.17%)
Oct 04, 2018 152.61 156.21 152.51 154.27 1,569,987 +2.36(+1.55%)
Oct 03, 2018 150.94 152.38 150.39 151.91 625,397 -0.14(-0.09%)
Oct 02, 2018 152.05 152.51 151.27 152.05 554,864 +0.09(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.