Short S&P500 ETF (NY: SH )

14.73 USD -0.02 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 15.72 15.77 15.71 15.77 4,922,099 -0.03(-0.19%)
May 27, 2021 15.76 15.80 15.73 15.80 7,167,976 -0.01(-0.06%)
May 26, 2021 15.80 15.85 15.78 15.81 4,273,526 -0.02(-0.13%)
May 25, 2021 15.75 15.86 15.74 15.83 7,486,437 +0.03(+0.19%)
May 24, 2021 15.88 15.88 15.75 15.80 4,577,861 -0.17(-1.06%)
May 21, 2021 15.87 15.98 15.83 15.97 6,857,955 +0.02(+0.13%)
May 20, 2021 16.08 16.09 15.89 15.95 6,927,894 -0.17(-1.05%)
May 19, 2021 16.27 16.34 16.12 16.12 16,031,185 +0.03(+0.19%)
May 18, 2021 15.92 16.09 15.92 16.09 7,911,627 +0.15(+0.94%)
May 17, 2021 15.94 16.02 15.91 15.94 8,593,182 +0.05(+0.31%)
May 14, 2021 16.03 16.04 15.87 15.89 10,806,901 -0.27(-1.67%)
May 13, 2021 16.28 16.28 16.07 16.16 19,241,050 -0.20(-1.22%)
May 12, 2021 16.11 16.38 16.07 16.36 23,948,194 +0.36(+2.25%)
May 11, 2021 16.06 16.16 15.97 16.00 15,767,904 +0.13(+0.82%)
May 10, 2021 15.69 15.87 15.69 15.87 6,572,990 +0.16(+1.02%)
May 07, 2021 15.80 15.82 15.69 15.71 6,903,417 -0.12(-0.76%)
May 06, 2021 15.95 16.04 15.82 15.83 7,628,135 -0.13(-0.81%)
May 05, 2021 15.90 15.99 15.88 15.96 5,426,621 -0.01(-0.06%)
May 04, 2021 15.94 16.11 15.93 15.97 11,091,921 +0.11(+0.69%)
May 03, 2021 15.81 15.89 15.80 15.86 4,271,615 -0.05(-0.31%)
Apr 30, 2021 15.90 15.94 15.85 15.91 6,147,300 +0.11(+0.70%)
Apr 29, 2021 15.79 15.94 15.77 15.80 8,248,997 -0.11(-0.69%)
Apr 28, 2021 15.87 15.91 15.83 15.91 3,764,144 +0.01(+0.06%)
Apr 27, 2021 15.86 15.94 15.86 15.90 5,712,396 +0.02(+0.13%)
Apr 26, 2021 15.90 15.91 15.87 15.88 4,809,596 -0.05(-0.31%)
Apr 23, 2021 16.07 16.08 15.87 15.93 4,998,200 -0.17(-1.06%)
Apr 22, 2021 15.96 16.14 15.93 16.10 6,839,695 +0.14(+0.88%)
Apr 21, 2021 16.13 16.14 15.94 15.96 4,585,408 -0.15(-0.93%)
Apr 20, 2021 16.06 16.17 16.01 16.11 13,970,948 +0.13(+0.81%)
Apr 19, 2021 15.95 16.05 15.93 15.98 8,320,403 +0.06(+0.38%)
Apr 16, 2021 15.91 15.97 15.89 15.92 5,529,100 -0.05(-0.31%)
Apr 15, 2021 16.04 16.05 15.95 15.97 5,527,130 -0.16(-0.99%)
Apr 14, 2021 16.08 16.16 16.04 16.13 9,439,889 +0.05(+0.31%)
Apr 13, 2021 16.13 16.15 16.06 16.08 3,707,042 -0.05(-0.31%)
Apr 12, 2021 16.17 16.19 16.12 16.13 5,808,037 -0.01(-0.06%)
Apr 09, 2021 16.26 16.27 16.14 16.14 6,089,500 -0.13(-0.80%)
Apr 08, 2021 16.30 16.33 16.26 16.27 5,081,753 -0.07(-0.43%)
Apr 07, 2021 16.36 16.38 16.32 16.34 8,173,475 -0.01(-0.06%)
Apr 06, 2021 16.36 16.39 16.31 16.35 7,002,980 +0.00(+0.00%)
Apr 05, 2021 16.46 16.47 16.32 16.35 9,459,584 -0.24(-1.45%)
Apr 01, 2021 16.68 16.69 16.58 16.59 9,586,900 -0.17(-1.01%)
Mar 31, 2021 16.81 16.82 16.70 16.76 8,508,020 -0.08(-0.48%)
Mar 30, 2021 16.84 16.91 16.81 16.84 9,796,001 +0.05(+0.30%)
Mar 29, 2021 16.84 16.92 16.75 16.79 14,246,912 +0.00(+0.00%)
Mar 26, 2021 17.01 17.04 16.77 16.79 16,744,800 -0.26(-1.52%)
Mar 25, 2021 17.23 17.32 17.02 17.05 21,368,122 -0.10(-0.58%)
Mar 24, 2021 17.00 17.16 16.93 17.15 18,683,802 +0.08(+0.47%)
Mar 23, 2021 16.96 17.11 16.90 17.07 13,077,475 +0.14(+0.83%)
Mar 22, 2021 17.05 17.05 16.87 16.93 7,825,284 -0.15(-0.88%)
Mar 19, 2021 17.06 17.18 16.99 17.08 16,353,900 +0.04(+0.23%)
Mar 18, 2021 16.91 17.07 16.83 17.04 12,004,020 +0.23(+1.37%)
Mar 17, 2021 16.91 16.97 16.76 16.81 13,351,320 -0.04(-0.24%)
Mar 16, 2021 16.80 16.90 16.77 16.85 12,589,809 +0.02(+0.12%)
Mar 15, 2021 16.92 17.02 16.82 16.83 8,737,431 -0.10(-0.59%)
Mar 12, 2021 17.03 17.06 16.93 16.93 11,636,300 -0.04(-0.24%)
Mar 11, 2021 17.02 17.04 16.87 16.97 15,452,612 -0.18(-1.05%)
Mar 10, 2021 17.14 17.20 17.05 17.15 18,691,127 -0.09(-0.52%)
Mar 09, 2021 17.30 17.33 17.12 17.24 14,495,262 -0.24(-1.37%)
Mar 08, 2021 17.36 17.51 17.22 17.48 21,777,708 +0.08(+0.46%)
Mar 05, 2021 17.56 17.92 17.36 17.40 19,555,200 -0.33(-1.86%)
Mar 04, 2021 17.52 17.96 17.40 17.73 35,259,819 +0.21(+1.20%)
Mar 03, 2021 17.34 17.52 17.28 17.52 21,669,830 +0.23(+1.33%)
Mar 02, 2021 17.14 17.30 17.14 17.29 15,661,191 +0.12(+0.70%)
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.