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 )

24.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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 (%)
Feb 28, 2019 160.07 160.76 159.51 160.48 682,918 +0.84(+0.52%)
Feb 27, 2019 160.53 161.69 159.28 159.65 884,406 +0.09(+0.06%)
Feb 26, 2019 159.84 159.97 158.44 159.56 947,709 +0.37(+0.23%)
Feb 25, 2019 157.89 159.37 157.19 159.19 927,188 -0.46(-0.29%)
Feb 22, 2019 160.85 161.18 159.46 159.65 826,124 -2.00(-1.23%)
Feb 21, 2019 161.27 162.90 160.85 161.64 1,086,829 +1.21(+0.75%)
Feb 20, 2019 161.13 161.74 159.88 160.44 776,499 -0.56(-0.35%)
Feb 19, 2019 162.62 162.66 160.21 161.00 711,389 -0.56(-0.34%)
Feb 15, 2019 162.76 163.08 161.55 161.55 1,146,840 -3.67(-2.22%)
Feb 14, 2019 165.82 166.89 163.64 165.22 1,501,493 +0.93(+0.56%)
Feb 13, 2019 164.20 164.80 163.18 164.29 1,054,125 -1.02(-0.62%)
Feb 12, 2019 167.40 167.58 164.80 165.31 958,992 -4.31(-2.54%)
Feb 11, 2019 168.93 170.41 168.60 169.62 707,212 -0.23(-0.14%)
Feb 08, 2019 172.08 173.15 169.76 169.86 1,313,341 -0.28(-0.16%)
Feb 07, 2019 169.30 172.46 168.51 170.13 1,672,372 +3.25(+1.95%)
Feb 06, 2019 166.93 167.95 166.28 166.89 731,286 +0.51(+0.31%)
Feb 05, 2019 167.26 167.95 166.05 166.38 796,025 -1.48(-0.88%)
Feb 04, 2019 170.23 171.11 167.81 167.86 530,766 -2.32(-1.36%)
Feb 01, 2019 170.18 171.29 168.79 170.18 825,369 -0.23(-0.14%)
Jan 31, 2019 173.47 173.75 169.73 170.41 1,043,504 -2.88(-1.66%)
Jan 30, 2019 176.63 177.84 172.04 173.29 1,457,103 -5.66(-3.16%)
Jan 29, 2019 178.30 180.16 177.42 178.95 647,069 -0.09(-0.05%)
Jan 28, 2019 178.90 181.04 178.35 179.04 1,179,926 +3.48(+1.98%)
Jan 25, 2019 175.93 176.63 174.50 175.56 1,307,996 -3.06(-1.71%)
Jan 24, 2019 179.09 180.71 177.84 178.62 990,497 -0.32(-0.18%)
Jan 23, 2019 177.93 182.57 176.96 178.95 1,392,779 -0.51(-0.28%)
Jan 22, 2019 177.00 181.87 176.68 179.46 1,782,439 +4.55(+2.60%)
Jan 18, 2019 176.86 177.98 174.12 174.91 1,410,008 -4.59(-2.56%)
Jan 17, 2019 183.64 183.68 178.21 179.51 1,286,082 -2.74(-1.50%)
Jan 16, 2019 182.34 182.71 180.81 182.24 1,035,920 -0.84(-0.46%)
Jan 15, 2019 186.65 186.65 182.52 183.08 1,109,264 -4.08(-2.18%)
Jan 14, 2019 188.04 188.65 186.00 187.16 765,626 +2.13(+1.15%)
Jan 11, 2019 186.79 187.74 184.98 185.03 916,649 +0.05(+0.02%)
Jan 10, 2019 188.83 189.90 184.70 184.98 1,815,536 -1.39(-0.75%)
Jan 09, 2019 186.84 188.93 184.94 186.37 1,228,811 -1.76(-0.94%)
Jan 08, 2019 187.90 192.17 187.21 188.14 1,096,584 -3.62(-1.89%)
Jan 07, 2019 194.12 195.70 189.20 191.75 1,081,642 -2.83(-1.45%)
Jan 04, 2019 202.89 203.59 193.47 194.59 1,929,168 -14.15(-6.78%)
Jan 03, 2019 202.06 209.48 201.73 208.74 2,182,998 +9.79(+4.92%)
Jan 02, 2019 205.67 205.77 197.37 198.95 1,535,439 -0.19(-0.09%)
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%)
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.