Indicators

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

11.94 -0.09 (-0.75%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	30.20	30.30	30.19	30.28	1,361,052	+0.02(+0.06%)
Jul 28, 2017	30.28	30.35	30.24	30.26	2,255,019	+0.05(+0.15%)
Jul 27, 2017	30.12	30.40	30.12	30.22	3,407,289	+0.04(+0.12%)
Jul 26, 2017	30.15	30.22	30.14	30.18	1,515,579	+0.00(+0.00%)
Jul 25, 2017	30.16	30.21	30.14	30.18	1,421,623	-0.07(-0.24%)
Jul 24, 2017	30.26	30.32	30.24	30.25	3,176,299	+0.01(+0.03%)
Jul 21, 2017	30.30	30.33	30.25	30.25	1,818,019	+0.01(+0.03%)
Jul 20, 2017	30.19	30.29	30.18	30.24	3,202,222	+0.01(+0.03%)
Jul 19, 2017	30.36	30.36	30.23	30.23	2,492,975	-0.18(-0.58%)
Jul 18, 2017	30.48	30.52	30.38	30.40	1,614,817	-0.01(-0.03%)
Jul 17, 2017	30.41	30.44	30.37	30.41	2,341,106	+0.00(+0.00%)
Jul 14, 2017	30.54	30.56	30.35	30.41	2,638,469	-0.13(-0.42%)
Jul 13, 2017	30.60	30.63	30.53	30.54	1,471,278	-0.06(-0.18%)
Jul 12, 2017	30.69	30.69	30.57	30.60	2,324,089	-0.23(-0.75%)
Jul 11, 2017	30.84	30.99	30.78	30.83	1,721,494	+0.02(+0.06%)
Jul 10, 2017	30.85	30.88	30.75	30.81	1,155,208	-0.03(-0.09%)
Jul 07, 2017	30.96	30.97	30.81	30.84	2,492,291	-0.19(-0.62%)
Jul 06, 2017	30.87	31.06	30.84	31.03	3,503,650	+0.27(+0.87%)
Jul 05, 2017	30.77	30.89	30.72	30.76	2,542,050	-0.05(-0.15%)

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.