Stock Quote

Short S&P500 ETF (NY: SH )

16.88 +0.09 (+0.52%)
Streaming Delayed Price Updated: 11:54 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 16.67 16.99 16.66 16.79 50,074,688 +0.29(+1.76%)
Sep 22, 2022 16.41 16.54 16.36 16.50 47,349,680 +0.14(+0.86%)
Sep 21, 2022 16.00 16.37 15.86 16.36 51,981,148 +0.28(+1.74%)
Sep 20, 2022 16.04 16.20 16.00 16.08 48,849,516 +0.18(+1.13%)
Sep 19, 2022 16.17 16.17 15.90 15.90 45,151,884 -0.12(-0.75%)
Sep 16, 2022 16.09 16.16 15.99 16.02 49,478,656 +0.13(+0.82%)
Sep 15, 2022 15.79 15.95 15.66 15.89 44,198,056 +0.18(+1.15%)
Sep 14, 2022 15.73 15.85 15.64 15.71 49,503,652 -0.06(-0.38%)
Sep 13, 2022 15.46 15.82 15.40 15.77 53,427,848 +0.66(+4.37%)
Sep 12, 2022 15.19 15.21 15.08 15.11 39,997,664 -0.16(-1.05%)
Sep 09, 2022 15.42 15.44 15.24 15.27 36,593,292 -0.25(-1.61%)
Sep 08, 2022 15.71 15.76 15.49 15.52 46,396,708 -0.09(-0.58%)
Sep 07, 2022 15.92 15.92 15.58 15.61 35,900,364 -0.28(-1.76%)
Sep 06, 2022 15.80 16.00 15.76 15.89 47,634,028 +0.05(+0.32%)
Sep 02, 2022 15.51 15.91 15.46 15.84 43,572,368 +0.17(+1.08%)
Sep 01, 2022 15.81 15.92 15.65 15.67 55,470,328 -0.05(-0.32%)
Aug 31, 2022 15.53 15.72 15.47 15.72 35,632,424 +0.12(+0.77%)
Aug 30, 2022 15.37 15.68 15.37 15.60 49,950,412 +0.18(+1.17%)
Aug 29, 2022 15.44 15.48 15.30 15.42 36,427,292 +0.11(+0.72%)
Aug 26, 2022 14.81 15.32 14.80 15.31 51,291,124 +0.49(+3.31%)
Aug 25, 2022 14.96 15.01 14.81 14.82 28,853,780 -0.21(-1.40%)
Aug 24, 2022 15.08 15.11 14.97 15.03 30,078,284 -0.05(-0.33%)
Aug 23, 2022 15.06 15.09 14.95 15.08 43,786,632 +0.05(+0.33%)
Aug 22, 2022 14.91 15.07 14.89 15.03 46,264,512 +0.31(+2.11%)
Aug 19, 2022 14.62 14.75 14.61 14.72 36,624,396 +0.19(+1.31%)
Aug 18, 2022 14.57 14.61 14.50 14.53 39,496,280 -0.03(-0.21%)
Aug 17, 2022 14.59 14.64 14.46 14.56 43,926,512 +0.10(+0.69%)
Aug 16, 2022 14.53 14.56 14.39 14.46 39,732,016 -0.03(-0.21%)
Aug 15, 2022 14.63 14.63 14.47 14.49 35,713,976 -0.05(-0.34%)
Aug 12, 2022 14.72 14.76 14.54 14.54 35,612,584 -0.26(-1.76%)
Aug 11, 2022 14.68 14.82 14.62 14.80 44,330,344 +0.01(+0.07%)
Aug 10, 2022 14.83 14.91 14.78 14.79 43,581,320 -0.31(-2.05%)
Aug 09, 2022 15.08 15.15 15.05 15.10 41,574,992 +0.05(+0.33%)
Aug 08, 2022 14.96 15.09 14.87 15.05 41,384,848 +0.02(+0.13%)
Aug 05, 2022 15.16 15.17 15.00 15.03 38,154,104 +0.03(+0.20%)
Aug 04, 2022 14.99 15.06 14.96 15.00 33,262,746 +0.01(+0.07%)
Aug 03, 2022 15.14 15.15 14.94 14.99 36,564,368 -0.23(-1.51%)
Aug 02, 2022 15.18 15.26 15.04 15.22 48,668,220 +0.10(+0.66%)
Aug 01, 2022 15.18 15.21 15.02 15.12 37,718,412 +0.04(+0.27%)
Jul 29, 2022 15.23 15.27 15.04 15.08 34,965,920 -0.22(-1.44%)
Jul 28, 2022 15.45 15.60 15.26 15.30 44,062,756 -0.18(-1.16%)
Jul 27, 2022 15.75 15.77 15.41 15.48 42,746,908 -0.42(-2.64%)
Jul 26, 2022 15.78 15.94 15.78 15.90 47,534,344 +0.18(+1.15%)
Jul 25, 2022 15.70 15.81 15.67 15.72 32,754,252 -0.01(-0.06%)
Jul 22, 2022 15.59 15.82 15.53 15.73 40,968,040 +0.15(+0.96%)
Jul 21, 2022 15.77 15.87 15.58 15.58 33,549,870 -0.15(-0.95%)
Jul 20, 2022 15.83 15.89 15.68 15.73 39,423,224 -0.12(-0.76%)
Jul 19, 2022 16.10 16.14 15.81 15.85 41,694,440 -0.43(-2.64%)
Jul 18, 2022 16.01 16.34 15.98 16.28 33,846,328 +0.13(+0.80%)
Jul 15, 2022 16.26 16.35 16.14 16.15 36,577,096 -0.32(-1.94%)
Jul 14, 2022 16.65 16.76 16.43 16.47 41,914,392 +0.06(+0.37%)
Jul 13, 2022 16.57 16.60 16.29 16.41 39,174,008 +0.07(+0.43%)
Jul 12, 2022 16.22 16.41 16.11 16.34 32,153,104 +0.16(+0.99%)
Jul 11, 2022 16.12 16.22 16.08 16.18 33,833,124 +0.17(+1.06%)
Jul 08, 2022 16.06 16.13 15.92 16.01 29,674,992 +0.02(+0.13%)
Jul 07, 2022 16.15 16.15 15.96 15.99 28,049,198 -0.24(-1.48%)
Jul 06, 2022 16.27 16.39 16.12 16.23 35,242,056 -0.06(-0.37%)
Jul 05, 2022 16.55 16.68 16.29 16.29 48,871,268 -0.04(-0.24%)
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.