Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

24.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Jan 31, 2018 167.57 170.04 166.86 168.49 1,791,639 -0.32(-0.19%)
Jan 30, 2018 167.80 168.12 167.25 168.81 2,017,804 +3.39(+2.05%)
Jan 29, 2018 163.87 165.49 163.32 165.42 1,376,699 +2.29(+1.40%)
Jan 26, 2018 165.93 166.22 163.14 163.14 980,124 -3.89(-2.33%)
Jan 25, 2018 165.93 168.03 165.84 167.03 1,103,581 +0.00(+0.00%)
Jan 24, 2018 166.16 168.63 165.29 167.03 1,637,560 +0.09(+0.06%)
Jan 23, 2018 167.57 167.99 166.52 166.93 788,375 -0.69(-0.41%)
Jan 22, 2018 170.69 170.73 167.62 167.62 837,274 -2.75(-1.61%)
Jan 19, 2018 171.05 171.92 170.37 170.37 824,571 -1.51(-0.88%)
Jan 18, 2018 171.51 172.60 170.91 171.88 961,472 +0.59(+0.35%)
Jan 17, 2018 173.34 174.34 170.73 171.28 1,245,764 -3.29(-1.89%)
Jan 16, 2018 171.65 175.58 170.82 174.57 1,853,770 +1.14(+0.66%)
Jan 12, 2018 173.43 173.43 173.43 0 -2.29(-1.30%)
Jan 11, 2018 177.46 177.68 175.72 175.72 657,162 -2.56(-1.44%)
Jan 10, 2018 177.78 178.28 632,086 +0.64(+0.36%)
Jan 09, 2018 177.82 178.21 176.72 177.64 660,425 -0.78(-0.44%)
Jan 08, 2018 179.19 179.65 178.21 178.42 434,004 -0.64(-0.36%)
Jan 05, 2018 180.20 181.02 178.87 179.06 869,657 -2.33(-1.29%)
Jan 04, 2018 181.94 182.15 180.70 181.39 743,012 -1.56(-0.85%)
Jan 03, 2018 184.96 185.05 182.72 182.95 702,680 -2.29(-1.23%)
Jan 02, 2018 186.56 187.20 185.23 185.23 572,460 -2.56(-1.36%)
Dec 29, 2017 187.79 187.79 187.79 0 +1.28(+0.69%)
Dec 28, 2017 186.56 187.13 186.51 186.51 361,839 -0.69(-0.37%)
Dec 27, 2017 187.11 187.59 186.66 187.20 379,339 -0.23(-0.12%)
Dec 26, 2017 187.52 187.82 187.13 187.43 296,249 +0.49(+0.26%)
Dec 22, 2017 186.81 187.76 186.76 186.94 449,357 +0.09(+0.05%)
Dec 21, 2017 186.58 187.17 185.75 186.85 422,235 -0.59(-0.32%)
Dec 20, 2017 185.71 187.99 185.66 187.44 510,523 +0.18(+0.10%)
Dec 19, 2017 185.43 187.35 185.43 187.26 517,723 +1.37(+0.74%)
Dec 18, 2017 186.03 186.16 185.32 185.89 700,395 -2.28(-1.21%)
Dec 15, 2017 189.69 189.82 187.49 188.18 871,847 -3.20(-1.67%)
Dec 14, 2017 189.27 191.47 189.18 191.38 511,473 +1.65(+0.87%)
Dec 13, 2017 189.37 189.91 188.61 189.73 638,693 +0.04(+0.02%)
Dec 12, 2017 189.96 190.32 188.95 189.69 448,702 -0.64(-0.34%)
Dec 11, 2017 191.51 191.60 190.28 190.32 468,745 -1.28(-0.67%)
Dec 08, 2017 192.27 192.68 191.51 191.60 449,318 -2.01(-1.04%)
Dec 07, 2017 195.03 195.26 193.07 193.62 596,206 -1.19(-0.61%)
Dec 06, 2017 195.44 195.58 194.07 194.80 775,238 -0.04(-0.02%)
Dec 05, 2017 193.07 195.08 191.99 194.85 845,696 +1.32(+0.68%)
Dec 04, 2017 190.28 193.52 190.14 193.52 1,155,771 +0.50(+0.26%)
Dec 01, 2017 192.47 196.40 191.74 193.02 1,849,597 +0.73(+0.38%)
Nov 30, 2017 194.03 194.16 190.60 192.29 1,460,510 -3.25(-1.66%)
Nov 29, 2017 195.03 196.31 194.16 195.53 920,456 +0.27(+0.14%)
Nov 28, 2017 198.55 198.69 195.22 195.26 974,596 -4.07(-2.04%)
Nov 27, 2017 199.10 199.65 198.51 199.33 459,483 +0.23(+0.12%)
Nov 24, 2017 199.24 199.42 198.91 199.10 200,247 -0.91(-0.46%)
Nov 22, 2017 199.60 200.29 199.37 200.01 427,790 +0.41(+0.21%)
Nov 21, 2017 200.93 200.97 199.28 199.60 708,930 -2.65(-1.31%)
Nov 20, 2017 202.44 202.89 201.89 202.25 444,152 -0.55(-0.27%)
Nov 17, 2017 202.44 202.99 202.00 202.80 478,127 +1.10(+0.54%)
Nov 16, 2017 203.49 203.49 201.03 201.71 721,497 -3.47(-1.69%)
Nov 15, 2017 205.32 206.41 203.95 205.18 896,523 +2.10(+1.04%)
Nov 14, 2017 203.62 205.00 202.89 203.08 877,237 +0.96(+0.47%)
Nov 13, 2017 203.76 203.81 201.75 202.12 529,203 -0.41(-0.20%)
Nov 10, 2017 203.08 203.58 202.30 202.53 521,544 +0.23(+0.11%)
Nov 09, 2017 203.03 205.16 201.98 202.30 1,330,046 +1.55(+0.77%)
Nov 08, 2017 201.98 202.34 200.65 200.75 513,470 -0.69(-0.34%)
Nov 07, 2017 201.07 202.41 200.46 201.43 695,137 +0.18(+0.09%)
Nov 06, 2017 202.07 202.21 201.02 201.25 470,836 -0.59(-0.29%)
Nov 03, 2017 202.89 203.62 201.77 201.84 570,258 -1.23(-0.61%)
Nov 02, 2017 203.44 205.36 202.89 203.08 656,529 -0.18(-0.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.