Short S&P500 -1X ETF (NY: SH )

15.50 -0.09 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 15.65 15.75 15.49 15.50 41,787,528 -0.09(-0.58%)
Mar 23, 2023 15.51 15.70 15.34 15.59 38,901,584 -0.02(-0.13%)
Mar 22, 2023 15.36 15.62 15.22 15.61 30,001,264 +0.25(+1.64%)
Mar 21, 2023 15.42 15.49 15.33 15.36 35,346,280 -0.20(-1.28%)
Mar 20, 2023 15.69 15.70 15.54 15.56 40,312,520 -0.15(-0.95%)
Mar 17, 2023 15.56 15.76 15.53 15.71 43,112,668 +0.19(+1.21%)
Mar 16, 2023 15.87 15.91 15.50 15.52 47,466,672 -0.27(-1.70%)
Mar 15, 2023 15.91 16.01 15.77 15.78 49,276,028 +0.11(+0.70%)
Mar 14, 2023 15.73 15.87 15.61 15.68 44,538,904 -0.28(-1.74%)
Mar 13, 2023 16.07 16.13 15.72 15.95 42,179,180 +0.05(+0.31%)
Mar 10, 2023 15.70 15.97 15.62 15.90 53,704,732 +0.23(+1.46%)
Mar 09, 2023 15.36 15.71 15.29 15.68 45,768,224 +0.30(+1.94%)
Mar 08, 2023 15.40 15.47 15.35 15.38 32,417,720 -0.02(-0.13%)
Mar 07, 2023 15.18 15.43 15.16 15.40 32,595,224 +0.24(+1.57%)
Mar 06, 2023 15.14 15.19 15.05 15.16 38,239,832 -0.02(-0.13%)
Mar 03, 2023 15.35 15.38 15.16 15.18 33,849,572 -0.25(-1.61%)
Mar 02, 2023 15.62 15.64 15.38 15.43 31,852,832 -0.10(-0.64%)
Mar 01, 2023 15.50 15.59 15.46 15.53 35,737,676 +0.06(+0.38%)
Feb 28, 2023 15.43 15.48 15.35 15.47 22,373,554 +0.05(+0.32%)
Feb 27, 2023 15.33 15.45 15.27 15.42 24,927,480 -0.03(-0.19%)
Feb 24, 2023 15.50 15.57 15.42 15.45 32,532,428 +0.17(+1.10%)
Feb 23, 2023 15.25 15.46 15.23 15.28 41,137,048 -0.07(-0.45%)
Feb 22, 2023 15.33 15.42 15.26 15.35 32,606,336 +0.02(+0.13%)
Feb 21, 2023 15.18 15.35 15.15 15.33 29,912,150 +0.29(+1.91%)
Feb 17, 2023 15.08 15.15 15.02 15.04 28,517,126 +0.05(+0.33%)
Feb 16, 2023 14.96 14.99 14.82 14.99 33,027,624 +0.22(+1.48%)
Feb 15, 2023 14.91 14.93 14.77 14.77 26,757,048 -0.05(-0.33%)
Feb 14, 2023 14.86 14.97 14.73 14.82 36,640,516 +0.01(+0.07%)
Feb 13, 2023 14.96 14.98 14.80 14.81 29,262,388 -0.18(-1.19%)
Feb 10, 2023 15.07 15.09 14.97 14.99 28,511,698 -0.02(-0.13%)
Feb 09, 2023 14.74 15.06 14.73 15.01 35,582,980 +0.15(+1.00%)
Feb 08, 2023 14.78 14.90 14.73 14.86 30,478,886 +0.16(+1.08%)
Feb 07, 2023 14.93 14.99 14.66 14.70 37,772,548 -0.19(-1.27%)
Feb 06, 2023 14.90 14.96 14.84 14.89 29,083,990 +0.09(+0.60%)
Feb 03, 2023 14.82 14.85 14.64 14.80 40,805,920 +0.15(+1.02%)
Feb 02, 2023 14.69 14.79 14.58 14.65 57,536,068 -0.21(-1.40%)
Feb 01, 2023 15.06 15.17 14.74 14.86 45,665,648 -0.15(-0.99%)
Jan 31, 2023 15.21 15.23 15.01 15.01 20,001,648 -0.22(-1.43%)
Jan 30, 2023 15.16 15.24 15.06 15.23 29,466,838 +0.19(+1.25%)
Jan 27, 2023 15.11 15.12 14.94 15.04 22,525,244 -0.03(-0.20%)
Jan 26, 2023 15.12 15.25 15.06 15.07 36,028,056 -0.16(-1.04%)
Jan 25, 2023 15.41 15.49 15.21 15.23 30,193,366 +0.00(+0.00%)
Jan 24, 2023 15.29 15.33 15.19 15.23 30,395,050 +0.01(+0.07%)
Jan 23, 2023 15.37 15.41 15.13 15.22 38,455,356 -0.18(-1.16%)
Jan 20, 2023 15.63 15.70 15.39 15.40 29,645,340 -0.28(-1.77%)
Jan 19, 2023 15.65 15.73 15.58 15.68 35,828,640 +0.13(+0.83%)
Jan 18, 2023 15.26 15.57 15.22 15.55 41,064,644 +0.23(+1.49%)
Jan 17, 2023 15.28 15.34 15.22 15.32 31,901,490 +0.03(+0.19%)
Jan 13, 2023 15.47 15.48 15.26 15.29 44,619,608 -0.05(-0.32%)
Jan 12, 2023 15.35 15.52 15.27 15.34 31,552,378 -0.04(-0.26%)
Jan 11, 2023 15.51 15.55 15.38 15.38 27,968,446 -0.19(-1.21%)
Jan 10, 2023 15.72 15.74 15.57 15.57 26,719,206 -0.11(-0.70%)
Jan 09, 2023 15.58 15.70 15.45 15.68 41,197,276 +0.01(+0.06%)
Jan 06, 2023 15.89 16.03 15.62 15.67 32,844,024 -0.37(-2.29%)
Jan 05, 2023 15.94 16.06 15.93 16.03 26,034,146 +0.19(+1.19%)
Jan 04, 2023 15.87 16.00 15.75 15.84 27,036,308 -0.11(-0.68%)
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.