Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Short S&P500 -1X ETF (NY: SH ) 11.74 -0.04 (-0.34%) Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Nov 29, 2019 23.32 23.39 23.30 23.36 4,326,672 +0.08(+0.32%) Nov 27, 2019 23.35 23.36 23.27 23.28 3,835,664 -0.09(-0.40%) Nov 26, 2019 23.42 23.45 23.36 23.38 1,845,955 -0.06(-0.24%) Nov 25, 2019 23.54 23.54 23.42 23.43 3,032,874 -0.17(-0.72%) Nov 22, 2019 23.60 23.70 23.58 23.60 2,839,769 -0.05(-0.20%) Nov 21, 2019 23.61 23.73 23.60 23.65 2,992,341 +0.03(+0.12%) Nov 20, 2019 23.58 23.75 23.54 23.62 4,157,078 +0.09(+0.40%) Nov 19, 2019 23.47 23.58 23.47 23.53 2,786,726 +0.00(+0.00%) Nov 18, 2019 23.57 23.59 23.50 23.53 2,556,677 -0.01(-0.04%) Nov 15, 2019 23.60 23.65 23.53 23.54 3,288,499 -0.17(-0.72%) Nov 14, 2019 23.76 23.81 23.70 23.71 2,969,450 -0.04(-0.16%) Nov 13, 2019 23.82 23.84 23.70 23.75 4,735,410 +0.00(+0.00%) Nov 12, 2019 23.76 23.80 23.67 23.75 2,811,996 -0.05(-0.20%) Nov 11, 2019 23.86 23.88 23.77 23.79 1,744,127 +0.04(+0.16%) Nov 08, 2019 23.83 23.89 23.74 23.75 4,393,319 -0.04(-0.16%) Nov 07, 2019 23.77 23.84 23.70 23.79 4,936,824 -0.08(-0.32%) Nov 06, 2019 23.89 23.95 23.86 23.87 3,052,468 -0.02(-0.08%) Nov 05, 2019 23.82 23.91 23.82 23.89 3,492,921 +0.03(+0.12%) Nov 04, 2019 23.81 23.89 23.80 23.86 5,296,776 -0.09(-0.39%) Nov 01, 2019 24.06 24.07 23.94 23.95 5,303,812 -0.23(-0.94%) Oct 31, 2019 24.10 24.29 24.10 24.18 5,486,278 +0.09(+0.35%) Oct 30, 2019 24.15 24.26 24.07 24.09 6,002,002 -0.08(-0.31%) Oct 29, 2019 24.18 24.20 24.09 24.17 3,420,907 +0.02(+0.08%) Oct 28, 2019 24.19 24.20 24.12 24.15 4,257,915 -0.15(-0.62%) Oct 25, 2019 24.44 24.45 24.25 24.30 5,183,974 -0.08(-0.35%) Oct 24, 2019 24.36 24.47 24.34 24.39 3,090,319 -0.05(-0.19%) Oct 23, 2019 24.53 24.54 24.42 24.43 2,024,327 -0.06(-0.23%) Oct 22, 2019 24.38 24.51 24.35 24.49 2,987,657 +0.08(+0.35%) Oct 21, 2019 24.46 24.51 24.41 24.41 2,440,185 -0.18(-0.73%) Oct 18, 2019 24.52 24.66 24.47 24.59 2,905,462 +0.11(+0.46%) Oct 17, 2019 24.44 24.53 24.40 24.47 3,083,813 -0.06(-0.23%) Oct 16, 2019 24.54 24.59 24.47 24.53 3,187,439 +0.04(+0.15%) Oct 15, 2019 24.64 24.66 24.43 24.49 6,315,715 -0.25(-0.99%) Oct 14, 2019 24.76 24.77 24.68 24.74 3,939,298 +0.03(+0.11%) Oct 11, 2019 24.72 24.73 24.51 24.71 10,058,765 -0.25(-1.02%) Oct 10, 2019 25.15 25.16 24.89 24.96 5,312,352 -0.17(-0.68%) Oct 09, 2019 25.19 25.24 25.05 25.13 4,069,609 -0.24(-0.93%) Oct 08, 2019 25.16 25.38 25.09 25.37 8,372,176 +0.39(+1.55%) Oct 07, 2019 24.94 25.01 24.80 24.98 5,038,133 +0.11(+0.46%) Oct 04, 2019 25.14 25.16 24.85 24.87 6,363,918 -0.35(-1.38%) Oct 03, 2019 25.44 25.71 25.21 25.22 18,075,968 -0.20(-0.78%) Oct 02, 2019 25.12 25.54 25.12 25.42 12,521,029 +0.44(+1.78%) Oct 01, 2019 24.60 24.99 24.54 24.97 6,188,395 +0.31(+1.26%) Sep 30, 2019 24.74 24.75 24.61 24.66 6,494,999 -0.12(-0.50%) Sep 27, 2019 24.59 24.93 24.58 24.78 5,331,573 +0.13(+0.54%) Sep 26, 2019 24.59 24.77 24.59 24.65 3,310,175 +0.07(+0.27%) Sep 25, 2019 24.74 24.87 24.55 24.59 3,852,446 -0.15(-0.62%) Sep 24, 2019 24.44 24.82 24.41 24.74 8,941,582 +0.21(+0.84%) Sep 23, 2019 24.60 24.62 24.48 24.53 3,089,218 -0.01(-0.04%) Sep 20, 2019 24.36 24.60 24.34 24.54 4,348,327 +0.13(+0.54%) Sep 19, 2019 24.38 24.45 24.29 24.41 4,036,664 +0.00(+0.00%) Sep 18, 2019 24.46 24.64 24.40 24.41 4,078,835 -0.01(-0.04%) Sep 17, 2019 24.50 24.51 24.41 24.42 3,693,569 -0.07(-0.27%) Sep 16, 2019 24.51 24.53 24.44 24.49 2,577,436 +0.08(+0.35%) Sep 13, 2019 24.35 24.44 24.32 24.40 2,970,378 +0.01(+0.04%) Sep 12, 2019 24.39 24.46 24.29 24.39 6,811,205 -0.07(-0.27%) Sep 11, 2019 24.61 24.66 24.46 24.46 4,738,208 -0.17(-0.69%) Sep 10, 2019 24.70 24.81 24.63 24.63 3,569,690 +0.00(+0.00%) Sep 09, 2019 24.54 24.71 24.54 24.63 2,399,010 +0.00(+0.00%) Sep 06, 2019 24.62 24.69 24.58 24.63 3,415,083 -0.03(-0.11%) Sep 05, 2019 24.74 24.75 24.57 24.65 7,500,385 -0.32(-1.28%) Sep 04, 2019 25.05 25.12 24.96 24.97 2,925,515 -0.27(-1.08%) 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.