Short S&P500 ETF (NY: SH )

14.82 USD +0.13 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 28.37 28.42 28.25 28.33 2,104,296 -0.14(-0.49%)
Jul 30, 2018 28.29 28.52 28.29 28.47 2,467,664 +0.17(+0.60%)
Jul 27, 2018 28.08 28.41 28.08 28.30 3,493,300 +0.18(+0.64%)
Jul 26, 2018 28.12 28.14 28.04 28.12 2,036,159 +0.09(+0.32%)
Jul 25, 2018 28.30 28.32 28.00 28.03 3,667,127 -0.26(-0.92%)
Jul 24, 2018 28.38 28.18 28.29 3,592,031 -0.12(-0.42%)
Jul 23, 2018 28.50 28.53 28.40 28.41 3,337,589 -0.05(-0.18%)
Jul 20, 2018 28.49 28.39 28.46 1,704,840 +0.02(+0.07%)
Jul 19, 2018 28.41 28.48 28.37 28.44 3,507,008 +0.11(+0.39%)
Jul 18, 2018 28.35 28.42 28.31 28.33 2,637,352 -0.05(-0.18%)
Jul 17, 2018 28.57 28.59 28.34 28.38 1,955,939 -0.11(-0.39%)
Jul 16, 2018 28.46 28.55 28.45 28.49 1,727,421 +0.03(+0.11%)
Jul 13, 2018 28.49 28.56 28.43 28.46 2,409,610 -0.04(-0.14%)
Jul 12, 2018 28.58 28.67 28.48 28.50 3,039,042 -0.23(-0.80%)
Jul 11, 2018 28.71 28.78 28.62 28.73 3,621,951 +0.21(+0.74%)
Jul 10, 2018 28.59 28.62 28.52 28.52 2,846,628 -0.12(-0.42%)
Jul 09, 2018 28.75 28.77 28.63 28.64 2,461,364 -0.25(-0.87%)
Jul 06, 2018 29.14 29.18 28.85 28.89 3,981,239 -0.25(-0.86%)
Jul 05, 2018 29.23 29.36 29.12 29.14 4,612,612 -0.24(-0.82%)
Jul 03, 2018 29.38 29.38 29.38 0 +0.14(+0.48%)
Jul 02, 2018 29.50 29.54 29.24 29.24 5,730,990 -0.09(-0.31%)
Jun 29, 2018 29.33 29.07 29.33 4,475,067 -0.01(-0.03%)
Jun 28, 2018 29.54 29.62 29.26 29.34 4,888,879 -0.19(-0.64%)
Jun 27, 2018 29.20 29.53 29.03 29.53 5,196,015 +0.26(+0.89%)
Jun 26, 2018 29.26 29.36 29.17 29.27 2,879,482 -0.05(-0.17%)
Jun 25, 2018 29.08 29.53 29.06 29.32 5,246,962 +0.39(+1.35%)
Jun 22, 2018 28.84 28.96 28.83 28.93 3,446,162 -0.07(-0.24%)
Jun 21, 2018 28.80 29.05 28.80 29.00 4,200,572 +0.20(+0.69%)
Jun 20, 2018 28.76 28.84 28.72 28.80 1,641,352 -0.12(-0.41%)
Jun 19, 2018 29.07 29.12 28.90 28.92 3,378,781 +0.10(+0.35%)
Jun 18, 2018 28.92 28.98 28.79 28.82 3,092,134 +0.09(+0.31%)
Jun 15, 2018 28.93 28.71 28.73 3,381,756 +0.01(+0.03%)
Jun 14, 2018 28.68 28.77 28.64 28.72 1,834,387 -0.06(-0.21%)
Jun 13, 2018 28.65 28.80 28.62 28.78 2,062,545 +0.10(+0.35%)
Jun 12, 2018 28.67 28.76 28.64 28.68 1,451,399 -0.04(-0.14%)
Jun 11, 2018 28.73 28.74 28.64 28.72 1,061,958 -0.04(-0.14%)
Jun 08, 2018 28.89 28.91 28.75 28.76 2,349,630 -0.08(-0.28%)
Jun 07, 2018 28.77 28.94 28.74 28.84 2,237,087 +0.02(+0.07%)
Jun 06, 2018 29.07 28.82 28.82 2,758,956 -0.24(-0.83%)
Jun 05, 2018 29.06 29.16 29.02 29.06 1,691,571 -0.02(-0.07%)
Jun 04, 2018 29.12 29.15 29.05 29.08 1,651,401 -0.14(-0.48%)
Jun 01, 2018 29.35 29.36 29.19 29.22 2,111,487 -0.32(-1.08%)
May 31, 2018 29.37 29.58 29.34 29.54 2,067,971 +0.22(+0.75%)
May 30, 2018 29.55 29.57 29.27 29.32 2,113,509 -0.40(-1.35%)
May 29, 2018 29.58 29.86 29.49 29.72 2,419,567 +0.34(+1.16%)
May 25, 2018 29.38 29.38 29.38 0 +0.08(+0.27%)
May 24, 2018 29.29 29.51 29.25 29.30 1,883,756 +0.07(+0.24%)
May 23, 2018 29.47 29.49 29.23 29.23 2,847,295 -0.09(-0.31%)
May 22, 2018 29.17 29.35 29.14 29.32 1,570,198 +0.08(+0.27%)
May 21, 2018 29.26 29.31 29.16 29.24 2,422,367 -0.20(-0.68%)
May 18, 2018 29.41 29.49 29.37 29.44 984,087 +0.07(+0.24%)
May 17, 2018 29.37 29.46 29.24 29.37 1,853,189 +0.02(+0.07%)
May 16, 2018 29.47 29.47 29.29 29.35 1,091,883 -0.11(-0.37%)
May 15, 2018 29.41 29.57 29.41 29.46 4,074,431 +0.20(+0.68%)
May 14, 2018 29.22 29.32 29.14 29.26 2,414,579 -0.03(-0.10%)
May 11, 2018 29.35 29.41 29.24 29.29 2,459,045 -0.07(-0.24%)
May 10, 2018 29.54 29.55 29.32 29.36 2,621,776 -0.26(-0.88%)
May 09, 2018 29.83 29.90 29.59 29.62 3,106,243 -0.30(-1.00%)
May 08, 2018 29.96 30.11 29.88 29.92 1,975,991 +0.00(+0.00%)
May 07, 2018 29.91 30.00 29.79 29.92 2,165,850 -0.09(-0.30%)
May 04, 2018 30.54 30.58 29.92 30.01 3,056,309 -0.38(-1.25%)
May 03, 2018 30.45 30.81 30.32 30.39 3,457,969 +0.07(+0.23%)
May 02, 2018 30.16 30.38 30.05 30.32 2,939,281 +0.20(+0.66%)
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.