Short S&P500 ETF (NY: SH )

14.96 USD -0.16 (-1.06%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 15.05 15.07 14.94 14.96 4,399,967 -0.16(-1.06%)
Jul 22, 2021 15.13 15.18 15.10 15.12 4,223,042 -0.03(-0.20%)
Jul 21, 2021 15.21 15.23 15.14 15.15 3,701,824 -0.11(-0.72%)
Jul 20, 2021 15.46 15.50 15.22 15.26 8,351,947 -0.24(-1.55%)
Jul 19, 2021 15.45 15.60 15.43 15.50 18,385,103 +0.23(+1.51%)
Jul 16, 2021 15.11 15.28 15.10 15.27 7,136,810 +0.12(+0.79%)
Jul 15, 2021 15.15 15.22 15.12 15.15 5,990,739 +0.05(+0.33%)
Jul 14, 2021 15.07 15.14 15.04 15.10 5,746,757 -0.02(-0.13%)
Jul 13, 2021 15.09 15.13 15.04 15.12 4,955,354 +0.06(+0.40%)
Jul 12, 2021 15.12 15.14 15.06 15.06 2,689,654 -0.06(-0.40%)
Jul 09, 2021 15.22 15.24 15.11 15.12 5,286,491 -0.16(-1.05%)
Jul 08, 2021 15.37 15.41 15.26 15.28 11,631,346 +0.11(+0.73%)
Jul 07, 2021 15.19 15.27 15.15 15.17 5,773,294 -0.06(-0.39%)
Jul 06, 2021 15.20 15.32 15.18 15.23 4,324,632 +0.05(+0.33%)
Jul 02, 2021 15.27 15.28 15.18 15.18 5,532,659 -0.13(-0.85%)
Jul 01, 2021 15.36 15.37 15.30 15.31 3,349,362 -0.08(-0.52%)
Jun 30, 2021 15.42 15.43 15.37 15.39 3,737,495 -0.01(-0.06%)
Jun 29, 2021 15.41 15.43 15.38 15.40 3,742,558 -0.01(-0.06%)
Jun 28, 2021 15.42 15.48 15.41 15.41 3,380,113 -0.03(-0.19%)
Jun 25, 2021 15.47 15.49 15.43 15.44 3,418,245 -0.06(-0.39%)
Jun 24, 2021 15.50 15.52 15.49 15.50 3,977,131 -0.09(-0.58%)
Jun 23, 2021 15.58 15.60 15.54 15.59 4,052,604 +0.01(+0.06%)
Jun 22, 2021 15.65 15.69 15.54 15.58 4,955,730 -0.08(-0.51%)
Jun 21, 2021 15.83 15.85 15.65 15.66 7,183,356 -0.22(-1.39%)
Jun 18, 2021 15.80 15.90 15.78 15.88 11,638,226 +0.21(+1.34%)
Jun 17, 2021 15.70 15.78 15.64 15.67 7,665,554 -0.01(-0.06%)
Jun 16, 2021 15.59 15.76 15.58 15.68 7,345,405 +0.09(+0.58%)
Jun 15, 2021 15.57 15.62 15.55 15.59 4,384,601 +0.03(+0.19%)
Jun 14, 2021 15.59 15.64 15.56 15.56 3,535,251 -0.04(-0.26%)
Jun 11, 2021 15.59 15.65 15.59 15.60 4,087,356 -0.02(-0.13%)
Jun 10, 2021 15.65 15.70 15.58 15.62 4,981,409 -0.08(-0.51%)
Jun 09, 2021 15.65 15.71 15.63 15.70 3,061,787 +0.02(+0.13%)
Jun 08, 2021 15.63 15.74 15.63 15.68 5,030,284 +0.01(+0.06%)
Jun 07, 2021 15.66 15.72 15.65 15.67 3,255,376 +0.01(+0.06%)
Jun 04, 2021 15.74 15.74 15.65 15.66 4,650,803 -0.14(-0.89%)
Jun 03, 2021 15.85 15.90 15.76 15.80 10,268,211 +0.06(+0.38%)
Jun 02, 2021 15.75 15.79 15.71 15.74 5,751,570 -0.04(-0.25%)
Jun 01, 2021 15.67 15.79 15.66 15.78 5,931,855 +0.01(+0.06%)
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%)
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.