S&P 500 Short Proshares (NY: SH )

17.08 USD -0.20 (-1.16%)
Official Closing Price Updated: 6:46 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 17.33 17.38 17.06 17.08 12,423,553 -0.20(-1.16%)
Feb 23, 2021 17.40 17.60 17.21 17.28 17,237,167 -0.02(-0.12%)
Feb 22, 2021 17.30 17.31 17.18 17.30 9,526,744 +0.14(+0.82%)
Feb 19, 2021 17.07 17.18 17.06 17.16 8,687,700 +0.03(+0.18%)
Feb 18, 2021 17.19 17.27 17.10 17.13 7,147,398 +0.07(+0.41%)
Feb 17, 2021 17.14 17.20 17.05 17.06 8,742,151 +0.00(+0.00%)
Feb 16, 2021 16.99 17.10 16.98 17.06 6,857,491 +0.01(+0.06%)
Feb 12, 2021 17.17 17.18 17.04 17.05 3,912,700 -0.08(-0.47%)
Feb 11, 2021 17.11 17.26 17.09 17.13 5,729,538 -0.03(-0.17%)
Feb 10, 2021 17.07 17.28 17.07 17.16 6,797,691 -0.01(-0.06%)
Feb 09, 2021 17.19 17.21 17.13 17.17 4,351,835 +0.01(+0.06%)
Feb 08, 2021 17.20 17.25 17.15 17.16 4,938,036 -0.11(-0.64%)
Feb 05, 2021 17.25 17.33 17.24 17.27 6,539,800 -0.08(-0.46%)
Feb 04, 2021 17.48 17.50 17.34 17.35 8,313,549 -0.20(-1.14%)
Feb 03, 2021 17.51 17.61 17.46 17.55 12,279,341 -0.02(-0.11%)
Feb 02, 2021 17.66 17.66 17.48 17.57 17,611,819 -0.25(-1.40%)
Feb 01, 2021 17.94 18.05 17.76 17.82 12,761,089 -0.28(-1.55%)
Jan 29, 2021 17.86 18.20 17.80 18.10 22,408,702 +0.34(+1.91%)
Jan 28, 2021 17.82 17.83 17.55 17.76 20,796,628 -0.14(-0.78%)
Jan 27, 2021 17.65 18.02 17.64 17.90 21,884,498 +0.42(+2.40%)
Jan 26, 2021 17.41 17.50 17.39 17.48 10,837,058 +0.03(+0.17%)
Jan 25, 2021 17.48 17.72 17.44 17.45 16,417,697 -0.07(-0.40%)
Jan 22, 2021 17.55 17.58 17.47 17.52 9,338,600 +0.06(+0.34%)
Jan 21, 2021 17.45 17.51 17.43 17.46 6,121,923 -0.03(-0.17%)
Jan 20, 2021 17.61 17.63 17.44 17.49 7,144,097 -0.23(-1.30%)
Jan 19, 2021 17.75 17.81 17.70 17.72 6,433,255 -0.16(-0.89%)
Jan 15, 2021 17.81 17.96 17.78 17.88 10,483,600 +0.14(+0.79%)
Jan 14, 2021 17.64 17.76 17.62 17.74 8,182,710 +0.07(+0.40%)
Jan 13, 2021 17.73 17.77 17.63 17.67 7,935,853 -0.05(-0.28%)
Jan 12, 2021 17.72 17.84 17.67 17.72 7,351,570 -0.02(-0.11%)
Jan 11, 2021 17.77 17.77 17.65 17.74 9,018,292 +0.13(+0.74%)
Jan 08, 2021 17.64 17.81 17.60 17.61 10,863,100 -0.10(-0.56%)
Jan 07, 2021 17.85 17.87 17.67 17.71 8,559,145 -0.26(-1.45%)
Jan 06, 2021 18.17 18.20 17.81 17.97 12,880,877 -0.13(-0.72%)
Jan 05, 2021 18.26 18.26 18.03 18.10 16,663,036 -0.11(-0.60%)
Jan 04, 2021 17.90 18.41 17.90 18.21 17,998,845 +0.24(+1.34%)
Dec 31, 2020 17.97 17.97 17.97 8,085,866 -0.09(-0.50%)
Dec 30, 2020 18.04 18.09 18.01 18.06 8,085,866 -0.04(-0.22%)
Dec 29, 2020 17.98 18.12 17.97 18.10 9,723,160 +0.05(+0.28%)
Dec 28, 2020 18.07 18.11 18.03 18.05 6,451,721 -0.16(-0.88%)
Dec 24, 2020 18.26 18.29 18.21 18.21 3,362,300 -0.07(-0.38%)
Dec 23, 2020 18.25 18.30 18.18 18.28 8,192,203 -0.02(-0.11%)
Dec 22, 2020 18.26 18.36 18.25 18.30 8,690,523 +0.04(+0.22%)
Dec 21, 2020 18.40 18.56 18.23 18.26 10,638,598 +0.04(+0.22%)
Dec 18, 2020 18.11 18.31 18.11 18.22 8,924,600 +0.08(+0.44%)
Dec 17, 2020 18.14 18.19 18.12 18.14 6,444,614 -0.09(-0.49%)
Dec 16, 2020 18.25 18.31 18.19 18.23 4,678,255 -0.03(-0.16%)
Dec 15, 2020 18.37 18.45 18.26 18.26 5,826,477 -0.25(-1.35%)
Dec 14, 2020 18.31 18.52 18.26 18.51 9,548,979 +0.08(+0.43%)
Dec 11, 2020 18.50 18.59 18.42 18.43 9,921,400 +0.02(+0.11%)
Dec 10, 2020 18.49 18.53 18.36 18.41 8,950,401 +0.01(+0.05%)
Dec 09, 2020 18.20 18.46 18.20 18.40 10,105,947 +0.16(+0.88%)
Dec 08, 2020 18.37 18.38 18.22 18.24 6,639,590 -0.07(-0.38%)
Dec 07, 2020 18.30 18.37 18.27 18.31 6,783,138 +0.05(+0.27%)
Dec 04, 2020 18.38 18.40 18.26 18.26 6,123,800 -0.16(-0.87%)
Dec 03, 2020 18.42 18.48 18.35 18.42 7,139,796 -0.01(-0.05%)
Dec 02, 2020 18.52 18.55 18.41 18.43 9,128,675 -0.02(-0.11%)
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.