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 -0.12 (-0.49%)
Official Closing 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 (%)
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%)
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%)
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.