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

11.03 -0.21 (-1.87%)
Streaming Delayed Price Updated: 12:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 27.18 27.18 27.18 0 -0.39(-1.40%)
Mar 28, 2018 27.47 27.69 27.27 27.56 10,322,825 +0.08(+0.29%)
Mar 27, 2018 26.90 27.65 26.83 27.48 9,539,438 +0.48(+1.79%)
Mar 26, 2018 27.33 27.62 26.97 27.00 9,408,285 -0.75(-2.72%)
Mar 23, 2018 27.13 27.79 27.05 27.75 12,881,958 +0.57(+2.08%)
Mar 22, 2018 26.77 27.21 26.67 27.18 7,252,494 +0.68(+2.57%)
Mar 21, 2018 26.47 26.53 26.24 26.50 3,052,462 +0.04(+0.16%)
Mar 20, 2018 26.47 26.53 26.39 26.46 3,369,967 -0.05(-0.20%)
Mar 19, 2018 26.24 26.67 26.24 26.51 5,147,233 +0.37(+1.40%)
Mar 16, 2018 26.12 26.15 26.03 26.15 2,729,513 -0.03(-0.10%)
Mar 15, 2018 26.09 26.22 26.02 26.17 2,822,520 +0.03(+0.10%)
Mar 14, 2018 25.90 26.19 25.88 26.15 4,545,652 +0.13(+0.52%)
Mar 13, 2018 25.71 26.07 25.66 26.01 3,640,343 +0.17(+0.66%)
Mar 12, 2018 25.77 25.88 25.71 25.84 3,201,468 +0.02(+0.07%)
Mar 09, 2018 26.10 26.14 25.81 25.82 6,905,894 -0.44(-1.67%)
Mar 08, 2018 26.31 26.41 26.24 26.26 3,494,560 -0.13(-0.48%)
Mar 07, 2018 26.63 26.34 26.39 3,234,450 +0.02(+0.07%)
Mar 06, 2018 26.33 26.54 26.32 26.37 4,426,365 -0.08(-0.30%)
Mar 05, 2018 26.88 26.89 26.37 26.45 5,485,400 -0.29(-1.07%)
Mar 02, 2018 27.09 27.17 26.68 26.74 9,522,899 -0.14(-0.53%)
Mar 01, 2018 26.51 27.05 26.35 26.88 9,082,676 +0.37(+1.39%)
Feb 28, 2018 26.09 26.52 26.06 26.51 5,706,043 +0.29(+1.09%)
Feb 27, 2018 25.88 26.23 25.80 26.23 5,972,837 +0.32(+1.24%)
Feb 26, 2018 26.09 26.14 25.89 25.90 5,715,415 -0.30(-1.13%)
Feb 23, 2018 26.48 26.54 26.20 26.20 4,199,396 -0.42(-1.58%)
Feb 22, 2018 26.70 26.62 5,415,603 -0.04(-0.13%)
Feb 21, 2018 26.47 26.66 26.20 26.66 8,774,646 +0.14(+0.54%)
Feb 20, 2018 26.46 26.61 26.34 26.51 5,991,732 +0.17(+0.65%)
Feb 16, 2018 26.34 26.34 26.34 0 -0.03(-0.10%)
Feb 15, 2018 26.50 26.68 26.36 26.37 7,099,446 -0.31(-1.17%)
Feb 14, 2018 27.22 27.22 26.65 26.68 10,866,434 -0.38(-1.39%)
Feb 13, 2018 27.27 27.32 27.00 27.06 6,417,202 -0.07(-0.26%)
Feb 12, 2018 27.27 27.49 26.96 27.13 12,195,426 -0.39(-1.40%)
Feb 09, 2018 27.59 28.45 27.30 27.52 29,969,762 -0.39(-1.41%)
Feb 08, 2018 26.90 27.95 26.90 27.91 15,326,523 +0.97(+3.59%)
Feb 07, 2018 26.86 26.94 26.46 26.94 13,621,022 +0.16(+0.60%)
Feb 06, 2018 27.76 27.86 26.73 26.78 24,621,498 -0.18(-0.66%)
Feb 05, 2018 26.41 27.37 26.20 26.96 25,252,838 +0.74(+2.84%)
Feb 02, 2018 25.80 26.22 25.78 26.22 9,721,257 +0.56(+2.20%)
Feb 01, 2018 25.71 25.73 25.52 25.65 3,656,388 +0.03(+0.10%)
Jan 31, 2018 25.55 25.73 25.49 25.63 3,042,199 -0.04(-0.14%)
Jan 30, 2018 25.56 25.59 25.52 25.66 6,566,255 +0.30(+1.17%)
Jan 29, 2018 25.26 25.39 25.22 25.37 3,533,998 +0.16(+0.64%)
Jan 26, 2018 25.41 25.43 25.21 25.21 1,755,778 -0.29(-1.12%)
Jan 25, 2018 25.42 25.58 25.42 25.49 2,829,566 -0.03(-0.11%)
Jan 24, 2018 25.43 25.62 25.37 25.52 4,793,092 +0.02(+0.07%)
Jan 23, 2018 25.54 25.57 25.46 25.50 2,489,489 -0.05(-0.21%)
Jan 22, 2018 25.78 25.78 25.55 25.55 2,311,763 -0.21(-0.80%)
Jan 19, 2018 25.81 25.87 25.75 25.76 2,943,740 -0.11(-0.42%)
Jan 18, 2018 25.84 25.92 25.79 25.87 2,127,563 +0.04(+0.14%)
Jan 17, 2018 25.97 26.05 25.78 25.83 2,053,587 -0.23(-0.89%)
Jan 16, 2018 25.86 26.14 25.78 26.07 3,982,331 +0.08(+0.31%)
Jan 12, 2018 25.98 25.98 25.98 0 -0.16(-0.62%)
Jan 11, 2018 26.28 26.29 26.15 26.15 1,501,700 -0.19(-0.71%)
Jan 10, 2018 26.37 26.45 26.31 26.33 2,360,671 +0.04(+0.14%)
Jan 09, 2018 26.30 26.33 26.22 26.30 2,222,671 -0.04(-0.17%)
Jan 08, 2018 26.40 26.44 26.33 26.34 1,276,511 -0.04(-0.14%)
Jan 05, 2018 26.48 26.54 26.38 26.38 2,343,368 -0.19(-0.71%)
Jan 04, 2018 26.60 26.62 26.52 26.57 2,939,640 -0.11(-0.40%)
Jan 03, 2018 26.83 26.83 26.67 26.67 1,904,729 -0.17(-0.63%)
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.