Skip to main content

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

11.57 -0.05 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 31.22 31.26 31.14 31.24 1,430,817 +0.07(+0.23%)
Mar 30, 2017 31.28 31.30 31.14 31.17 2,603,522 -0.10(-0.32%)
Mar 29, 2017 31.34 31.38 31.24 31.27 2,574,299 -0.04(-0.12%)
Mar 28, 2017 31.57 31.59 31.24 31.30 3,010,164 -0.23(-0.72%)
Mar 27, 2017 31.77 31.80 31.49 31.53 9,904,331 +0.05(+0.17%)
Mar 24, 2017 31.43 31.62 31.34 31.48 3,052,388 +0.01(+0.03%)
Mar 23, 2017 31.48 31.53 31.30 31.47 3,228,967 +0.02(+0.06%)
Mar 22, 2017 31.51 31.59 31.40 31.45 4,389,162 -0.05(-0.14%)
Mar 21, 2017 31.01 31.53 31.01 31.49 3,605,267 +0.38(+1.22%)
Mar 20, 2017 31.08 31.17 31.04 31.12 1,016,028 +0.04(+0.12%)
Mar 17, 2017 30.98 31.08 30.96 31.08 1,188,311 +0.05(+0.18%)
Mar 16, 2017 30.93 31.07 30.92 31.02 1,387,845 +0.06(+0.20%)
Mar 15, 2017 31.14 31.18 30.90 30.96 2,402,329 -0.26(-0.84%)
Mar 14, 2017 31.20 31.32 31.19 31.22 1,863,399 +0.12(+0.38%)
Mar 13, 2017 31.13 31.18 31.10 31.10 854,433 -0.03(-0.09%)
Mar 10, 2017 31.09 31.27 31.08 31.13 1,563,292 -0.12(-0.38%)
Mar 09, 2017 31.25 31.39 31.19 31.25 2,070,423 -0.04(-0.12%)
Mar 08, 2017 31.18 31.30 31.13 31.29 1,935,507 +0.08(+0.26%)
Mar 07, 2017 31.17 31.24 31.11 31.20 1,576,399 +0.10(+0.32%)
Mar 06, 2017 31.15 31.21 31.07 31.10 2,060,531 +0.07(+0.23%)
Mar 03, 2017 31.07 31.12 31.01 31.03 1,447,871 -0.01(-0.03%)
Mar 02, 2017 30.88 31.05 30.88 31.04 1,762,902 +0.19(+0.62%)
Mar 01, 2017 31.03 31.04 30.78 30.85 4,548,991 -0.44(-1.42%)
Feb 28, 2017 31.26 31.35 31.22 31.30 1,931,208 +0.10(+0.32%)
Feb 27, 2017 31.27 31.30 31.18 31.20 1,376,065 -0.05(-0.17%)
Feb 24, 2017 31.44 31.44 31.25 31.25 1,903,334 -0.05(-0.17%)
Feb 23, 2017 31.24 31.41 31.23 31.30 2,755,788 -0.01(-0.03%)
Feb 22, 2017 31.35 31.38 31.29 31.31 3,498,357 +0.03(+0.09%)
Feb 21, 2017 31.40 31.41 31.26 31.29 1,493,396 -0.20(-0.63%)
Feb 17, 2017 31.49 31.49 31.49 0 -0.05(-0.14%)
Feb 16, 2017 31.49 31.64 31.47 31.53 2,074,300 +0.02(+0.06%)
Feb 15, 2017 31.69 31.70 31.47 31.51 1,968,025 -0.14(-0.46%)
Feb 14, 2017 31.81 31.87 31.66 31.66 1,575,703 -0.15(-0.48%)
Feb 13, 2017 31.88 31.89 31.75 31.81 2,560,145 -0.16(-0.51%)
Feb 10, 2017 32.03 32.05 31.93 31.97 1,732,249 -0.11(-0.34%)
Feb 09, 2017 32.24 32.25 32.04 32.08 1,425,110 -0.19(-0.59%)
Feb 08, 2017 32.37 32.41 32.26 32.27 1,442,601 -0.05(-0.17%)
Feb 07, 2017 32.26 32.35 32.22 32.33 1,036,620 +0.00(+0.00%)
Feb 06, 2017 32.33 32.38 32.26 32.33 1,097,949 +0.06(+0.20%)
Feb 03, 2017 32.34 32.39 32.24 32.26 1,373,478 -0.24(-0.72%)
Feb 02, 2017 32.56 32.62 32.45 32.50 1,842,941 -0.03(-0.08%)
Feb 01, 2017 32.42 32.61 32.37 32.53 1,666,419 +0.02(+0.06%)
Jan 31, 2017 32.61 32.69 32.51 32.51 2,138,625 +0.00(+0.00%)
Jan 30, 2017 32.45 32.67 32.43 32.51 2,230,540 +0.19(+0.59%)
Jan 27, 2017 32.26 32.35 32.24 32.32 1,108,921 +0.05(+0.17%)
Jan 26, 2017 32.26 32.31 32.21 32.26 1,596,585 +0.03(+0.08%)
Jan 25, 2017 32.35 32.39 32.23 32.24 2,782,958 -0.29(-0.89%)
Jan 24, 2017 32.69 32.70 32.45 32.53 1,271,399 -0.20(-0.61%)
Jan 23, 2017 32.70 32.85 32.64 32.73 1,249,698 +0.08(+0.25%)
Jan 20, 2017 32.64 32.74 32.56 32.64 1,755,740 -0.10(-0.30%)
Jan 19, 2017 32.63 32.83 32.60 32.74 1,815,720 +0.11(+0.33%)
Jan 18, 2017 32.69 32.75 32.64 32.64 1,277,656 -0.07(-0.22%)
Jan 17, 2017 32.71 32.77 32.64 32.71 1,516,038 +0.10(+0.31%)
Jan 13, 2017 32.61 32.61 32.61 0 -0.06(-0.19%)
Jan 12, 2017 32.67 32.89 32.64 32.67 2,029,505 +0.08(+0.25%)
Jan 11, 2017 32.70 32.80 32.59 32.59 2,335,303 -0.08(-0.25%)
Jan 10, 2017 32.68 32.74 32.54 32.67 1,498,100 +0.01(+0.03%)
Jan 09, 2017 32.61 32.69 32.59 32.66 1,248,945 +0.11(+0.33%)
Jan 06, 2017 32.66 32.75 32.49 32.55 1,952,381 -0.14(-0.44%)
Jan 05, 2017 32.71 32.82 32.66 32.70 1,274,720 +0.02(+0.06%)
Jan 04, 2017 32.81 32.81 32.64 32.68 1,742,417 -0.19(-0.58%)
Jan 03, 2017 32.87 33.05 32.77 32.87 2,625,030 -0.23(-0.68%)
Dec 30, 2016 33.10 33.10 33.10 0 +0.11(+0.33%)
Dec 29, 2016 32.97 33.06 32.91 32.99 1,584,833 +0.00(+0.00%)
Dec 28, 2016 32.66 33.00 32.66 32.99 1,767,671 +0.28(+0.86%)
Dec 27, 2016 32.75 32.75 32.64 32.71 1,582,263 -0.08(-0.25%)
Dec 23, 2016 32.79 32.79 32.79 0 -0.04(-0.11%)
Dec 22, 2016 32.80 32.91 32.79 32.83 2,013,512 +0.05(+0.17%)
Dec 21, 2016 32.71 32.78 32.68 32.77 1,377,319 +0.07(+0.22%)
Dec 20, 2016 32.72 32.76 32.66 32.70 1,611,074 -0.13(-0.39%)
Dec 19, 2016 32.85 32.88 32.74 32.83 1,471,987 -0.05(-0.14%)
Dec 16, 2016 32.74 32.93 32.74 32.87 1,704,272 +0.05(+0.14%)
Dec 15, 2016 32.92 32.93 32.68 32.83 2,701,998 -0.13(-0.38%)
Dec 14, 2016 32.74 33.03 32.63 32.95 6,599,928 +0.25(+0.78%)
Dec 13, 2016 32.79 32.80 32.61 32.70 2,752,267 -0.22(-0.66%)
Dec 12, 2016 32.88 32.98 32.81 32.92 2,241,544 +0.05(+0.17%)
Dec 09, 2016 33.03 33.03 32.86 32.86 3,566,772 -0.23(-0.68%)
Dec 08, 2016 33.15 33.20 32.99 33.09 3,148,168 -0.08(-0.25%)
Dec 07, 2016 33.62 33.64 33.14 33.17 3,719,033 -0.43(-1.29%)
Dec 06, 2016 33.67 33.75 33.59 33.60 1,424,455 -0.10(-0.30%)
Dec 05, 2016 33.76 33.79 33.64 33.70 2,040,888 -0.20(-0.59%)
Dec 02, 2016 33.92 33.97 33.81 33.90 1,592,259 -0.02(-0.05%)
Dec 01, 2016 33.75 33.99 33.75 33.92 2,760,411 +0.13(+0.38%)
Nov 30, 2016 33.60 33.80 33.58 33.80 2,653,203 +0.07(+0.21%)
Nov 29, 2016 33.77 33.83 33.63 33.72 1,793,194 -0.05(-0.13%)
Nov 28, 2016 33.68 33.80 33.63 33.77 2,797,230 +0.14(+0.43%)
Nov 25, 2016 33.69 33.70 33.62 33.62 775,180 -0.12(-0.35%)
Nov 23, 2016 33.74 33.74 33.74 0 -0.05(-0.13%)
Nov 22, 2016 33.78 33.90 33.74 33.79 3,021,900 -0.06(-0.19%)
Nov 21, 2016 33.99 34.01 33.83 33.85 2,801,518 -0.25(-0.74%)
Nov 18, 2016 34.00 34.13 33.98 34.10 1,715,806 +0.09(+0.27%)
Nov 17, 2016 34.17 34.19 34.01 34.01 1,983,505 -0.16(-0.48%)
Nov 16, 2016 34.24 34.27 34.15 34.18 2,024,774 +0.06(+0.19%)
Nov 15, 2016 34.32 34.37 34.11 34.11 4,456,778 -0.28(-0.82%)
Nov 14, 2016 34.32 34.53 34.29 34.39 6,730,894 -0.02(-0.05%)
Nov 11, 2016 34.47 34.60 34.38 34.41 9,637,545 +0.05(+0.13%)
Nov 10, 2016 34.28 34.61 34.12 34.37 9,102,803 -0.06(-0.18%)
Nov 09, 2016 35.10 35.12 34.31 34.43 17,692,392 -0.35(-1.02%)
Nov 08, 2016 35.05 35.09 34.69 34.78 5,036,055 -0.19(-0.54%)
Nov 07, 2016 35.25 35.28 34.95 34.97 5,258,073 -0.79(-2.20%)
Nov 04, 2016 35.70 35.78 35.53 35.76 5,066,259 +0.07(+0.20%)
Nov 03, 2016 35.50 35.77 35.47 35.69 6,024,409 +0.14(+0.41%)
Nov 02, 2016 35.40 35.63 35.33 35.54 5,443,355 +0.19(+0.54%)
Nov 01, 2016 35.03 35.58 35.01 35.35 4,177,650 +0.27(+0.77%)
Oct 31, 2016 35.05 35.12 34.98 35.08 2,340,007 -0.01(-0.03%)
Oct 28, 2016 34.99 35.22 34.85 35.09 4,045,778 +0.10(+0.28%)
Oct 27, 2016 34.76 35.00 34.75 34.99 1,678,386 +0.10(+0.29%)
Oct 26, 2016 34.98 35.02 34.78 34.89 1,442,256 +0.08(+0.23%)
Oct 25, 2016 34.74 34.85 34.69 34.81 1,399,514 +0.09(+0.26%)
Oct 24, 2016 34.69 34.77 34.64 34.72 1,723,353 -0.14(-0.42%)
Oct 21, 2016 35.02 35.05 34.84 34.86 1,525,997 -0.01(-0.03%)
Oct 20, 2016 34.87 35.00 34.76 34.87 4,360,511 +0.06(+0.18%)
Oct 19, 2016 34.85 34.91 34.75 34.81 1,755,433 -0.09(-0.26%)
Oct 18, 2016 34.82 34.98 34.80 34.90 2,534,302 -0.20(-0.57%)
Oct 17, 2016 35.01 35.15 34.96 35.10 3,851,049 +0.11(+0.31%)
Oct 14, 2016 34.83 35.02 34.74 34.99 10,067,240 -0.03(-0.08%)
Oct 13, 2016 35.15 35.32 34.92 35.02 3,991,030 +0.12(+0.34%)
Oct 12, 2016 34.91 35.01 34.80 34.90 2,118,834 -0.04(-0.10%)
Oct 11, 2016 34.59 35.08 34.58 34.94 3,286,092 +0.43(+1.23%)
Oct 10, 2016 34.51 34.54 34.43 34.51 2,258,507 -0.17(-0.50%)
Oct 07, 2016 34.53 34.83 34.49 34.68 2,302,008 +0.12(+0.34%)
Oct 06, 2016 34.64 34.75 34.54 34.56 1,606,043 -0.04(-0.10%)
Oct 05, 2016 34.66 34.66 34.52 34.60 1,404,039 -0.15(-0.44%)
Oct 04, 2016 34.56 34.86 34.52 34.76 3,813,739 +0.14(+0.42%)
Oct 03, 2016 34.57 34.69 34.54 34.61 1,977,503 +0.13(+0.37%)
Sep 30, 2016 34.61 34.65 34.37 34.48 2,797,328 -0.26(-0.76%)
Sep 29, 2016 34.48 34.85 34.41 34.75 5,247,244 +0.32(+0.92%)
Sep 28, 2016 34.58 34.76 34.42 34.43 2,888,737 -0.22(-0.63%)
Sep 27, 2016 34.86 34.94 34.61 34.65 2,085,761 -0.20(-0.57%)
Sep 26, 2016 34.72 34.87 34.68 34.85 2,126,897 +0.30(+0.87%)
Sep 23, 2016 34.45 34.57 34.42 34.55 1,896,624 +0.19(+0.55%)
Sep 22, 2016 34.40 34.44 34.32 34.36 3,629,829 -0.25(-0.73%)
Sep 21, 2016 34.85 34.97 34.55 34.61 6,135,834 -0.37(-1.06%)
Sep 20, 2016 34.81 34.99 34.79 34.98 2,510,922 -0.01(-0.03%)
Sep 19, 2016 34.86 35.05 34.74 34.99 2,037,997 -0.01(-0.03%)
Sep 16, 2016 34.97 35.12 34.94 35.00 2,434,421 +0.16(+0.47%)
Sep 15, 2016 35.24 35.26 34.78 34.84 3,909,128 -0.36(-1.03%)
Sep 14, 2016 35.19 35.32 34.95 35.20 3,333,641 +0.03(+0.08%)
Sep 13, 2016 34.93 35.31 34.89 35.17 6,762,324 +0.46(+1.33%)
Sep 12, 2016 35.35 35.37 34.62 34.71 6,492,399 -0.49(-1.39%)
Sep 09, 2016 34.62 35.21 34.61 35.20 8,444,691 +0.83(+2.43%)
Sep 08, 2016 34.37 34.43 34.30 34.37 1,996,867 +0.08(+0.24%)
Sep 07, 2016 34.32 34.41 34.27 34.28 1,744,863 -0.01(-0.03%)
Sep 06, 2016 34.35 34.48 34.28 34.29 2,204,208 -0.09(-0.26%)
Sep 02, 2016 34.40 34.38 34.38 34.38 4,996,858 -0.20(-0.58%)
Sep 01, 2016 34.56 34.78 34.50 34.58 3,492,016 +0.00(+0.00%)
Aug 31, 2016 34.52 34.71 34.50 34.58 2,502,276 +0.12(+0.34%)
Aug 30, 2016 34.43 34.56 34.37 34.47 1,428,683 +0.06(+0.18%)
Aug 29, 2016 34.55 34.56 34.36 34.40 2,639,631 -0.17(-0.50%)
Aug 26, 2016 34.47 34.74 34.29 34.57 4,238,300 +0.05(+0.13%)
Aug 25, 2016 34.56 34.59 34.44 34.53 2,267,744 +0.05(+0.13%)
Aug 24, 2016 34.35 34.56 34.32 34.48 1,991,499 +0.16(+0.47%)
Aug 23, 2016 34.27 34.32 34.21 34.32 1,549,784 -0.06(-0.18%)
Aug 22, 2016 34.42 34.49 34.35 34.38 1,133,220 +0.02(+0.05%)
Aug 19, 2016 34.42 34.50 34.35 34.37 1,553,775 +0.05(+0.16%)
Aug 18, 2016 34.42 34.44 34.31 34.31 1,412,792 -0.12(-0.34%)
Aug 17, 2016 34.47 34.62 34.38 34.43 2,378,047 -0.03(-0.08%)
Aug 16, 2016 34.37 34.47 34.37 34.46 1,726,699 +0.16(+0.48%)
Aug 15, 2016 34.33 34.33 34.23 34.29 1,778,378 -0.10(-0.29%)
Aug 12, 2016 34.42 34.47 34.36 34.39 1,595,528 +0.04(+0.11%)
Aug 11, 2016 34.44 34.48 34.32 34.36 1,821,614 -0.18(-0.52%)
Aug 10, 2016 34.42 34.59 34.41 34.54 1,353,690 +0.07(+0.21%)
Aug 09, 2016 34.45 34.50 34.35 34.47 1,793,024 -0.01(-0.03%)
Aug 08, 2016 34.40 34.52 34.38 34.47 1,710,738 +0.03(+0.08%)
Aug 05, 2016 34.59 34.62 34.44 34.45 3,033,127 -0.29(-0.83%)
Aug 04, 2016 34.75 34.83 34.66 34.74 1,881,829 -0.01(-0.03%)
Aug 03, 2016 34.88 34.94 34.75 34.75 2,005,475 -0.12(-0.34%)
Aug 02, 2016 34.69 35.03 34.67 34.86 3,483,338 +0.19(+0.55%)
Aug 01, 2016 34.60 34.73 34.53 34.67 1,933,478 +0.07(+0.21%)
Jul 29, 2016 34.72 34.78 34.56 34.60 2,431,614 -0.06(-0.18%)
Jul 28, 2016 34.76 34.84 34.62 34.66 2,698,452 -0.05(-0.16%)
Jul 27, 2016 34.62 34.85 34.60 34.72 2,340,554 +0.04(+0.10%)
Jul 26, 2016 34.72 34.84 34.62 34.68 1,867,879 -0.01(-0.03%)
Jul 25, 2016 34.65 34.80 34.64 34.69 1,809,916 +0.08(+0.24%)
Jul 22, 2016 34.74 34.78 34.59 34.61 1,890,630 -0.14(-0.42%)
Jul 21, 2016 34.65 34.85 34.61 34.76 2,106,909 +0.14(+0.42%)
Jul 20, 2016 34.68 34.76 34.58 34.61 2,414,409 -0.17(-0.49%)
Jul 19, 2016 34.80 34.86 34.77 34.78 2,216,947 +0.04(+0.10%)
Jul 18, 2016 34.82 34.85 34.70 34.75 2,011,285 -0.07(-0.21%)
Jul 15, 2016 34.68 34.92 34.67 34.82 2,886,388 +0.00(+0.00%)
Jul 14, 2016 34.74 34.86 34.70 34.82 3,936,811 -0.17(-0.49%)
Jul 13, 2016 34.89 35.08 34.89 34.99 4,099,545 -0.02(-0.05%)
Jul 12, 2016 35.05 35.09 34.92 35.01 5,362,391 -0.22(-0.62%)
Jul 11, 2016 35.26 35.31 35.13 35.23 7,164,968 -0.12(-0.33%)
Jul 08, 2016 35.62 35.88 35.32 35.34 5,959,888 -0.53(-1.49%)
Jul 07, 2016 35.82 36.05 35.71 35.88 4,223,059 +0.00(+0.00%)
Jul 06, 2016 36.21 36.32 35.86 35.88 7,253,787 -0.22(-0.60%)
Jul 05, 2016 36.02 36.21 35.98 36.10 5,069,743 +0.25(+0.71%)
Jul 01, 2016 35.94 35.84 35.84 35.84 5,306,201 -0.08(-0.21%)
Jun 30, 2016 36.30 36.42 35.89 35.92 12,850,848 -0.48(-1.31%)
Jun 29, 2016 36.73 36.77 36.36 36.39 7,169,894 -0.63(-1.71%)
Jun 28, 2016 37.35 37.43 37.03 37.03 6,124,353 -0.70(-1.85%)
Jun 27, 2016 37.35 37.88 37.35 37.73 11,202,944 +0.64(+1.73%)
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.