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 (%) Feb 28, 2022 14.09 14.13 13.88 13.93 25,108,582 +0.02(+0.14%) Feb 25, 2022 14.16 14.15 13.90 13.91 36,345,820 -0.31(-2.20%) Feb 24, 2022 14.81 14.82 14.20 14.22 44,751,972 -0.21(-1.45%) Feb 23, 2022 14.07 14.45 14.05 14.43 31,441,596 +0.25(+1.74%) Feb 22, 2022 14.11 14.31 13.99 14.18 35,486,544 +0.16(+1.15%) Feb 18, 2022 14.02 0 +0.08(+0.54%) Feb 17, 2022 13.76 13.97 13.73 13.95 28,134,858 +0.30(+2.22%) Feb 16, 2022 13.72 13.79 13.60 13.64 18,832,800 -0.02(-0.14%) Feb 15, 2022 13.73 13.76 13.65 13.66 21,337,458 -0.23(-1.64%) Feb 14, 2022 13.86 14.00 13.80 13.89 26,523,088 +0.04(+0.27%) Feb 11, 2022 13.58 13.89 13.50 13.85 44,219,048 +0.26(+1.88%) Feb 10, 2022 13.53 13.64 13.33 13.60 39,687,320 +0.26(+1.92%) Feb 09, 2022 13.40 13.42 13.33 13.34 20,989,158 -0.20(-1.47%) Feb 08, 2022 13.66 13.71 13.51 13.54 23,701,876 -0.10(-0.76%) Feb 07, 2022 13.58 13.69 13.53 13.64 22,156,440 +0.04(+0.28%) Feb 04, 2022 13.69 13.76 13.48 13.60 35,973,328 -0.08(-0.55%) Feb 03, 2022 13.55 13.70 13.49 13.68 31,208,312 +0.31(+2.34%) Feb 02, 2022 13.41 13.49 13.34 13.37 24,288,406 -0.13(-0.98%) Feb 01, 2022 13.56 13.67 13.47 13.50 21,980,522 -0.08(-0.56%) Jan 31, 2022 13.86 13.57 13.58 23,990,256 -0.26(-1.85%) Jan 28, 2022 14.13 14.30 13.83 13.83 38,720,884 -0.35(-2.47%) Jan 27, 2022 13.96 14.25 13.84 14.18 35,199,032 +0.08(+0.54%) Jan 26, 2022 13.87 14.25 13.77 14.11 41,889,212 +0.02(+0.13%) Jan 25, 2022 14.11 14.31 13.94 14.09 36,476,652 +0.17(+1.23%) Jan 24, 2022 14.16 14.52 13.89 13.92 48,177,712 -0.05(-0.34%) Jan 21, 2022 13.74 13.97 13.66 13.97 32,595,322 +0.26(+1.87%) Jan 20, 2022 13.49 13.72 13.34 13.71 37,095,328 +0.15(+1.12%) Jan 19, 2022 13.37 13.56 13.32 13.56 30,152,654 +0.15(+1.13%) Jan 18, 2022 13.32 13.44 13.32 13.41 23,319,524 +0.23(+1.73%) Jan 14, 2022 13.18 0 -0.01(-0.07%) Jan 13, 2022 12.98 13.22 12.96 13.19 21,724,210 +0.18(+1.38%) Jan 12, 2022 12.99 13.06 12.94 13.01 10,257,646 -0.03(-0.22%) Jan 11, 2022 13.17 13.26 13.04 13.04 10,866,292 -0.11(-0.87%) Jan 10, 2022 13.24 13.42 13.15 13.15 17,530,334 +0.00(+0.00%) Jan 07, 2022 13.09 13.19 13.06 13.15 10,669,104 +0.05(+0.36%) Jan 06, 2022 13.10 13.17 13.02 13.10 17,105,160 +0.01(+0.07%) Jan 05, 2022 12.86 13.09 12.83 13.09 13,524,215 +0.26(+1.99%) Jan 04, 2022 12.80 12.89 12.77 12.84 8,019,493 +0.00(+0.00%) Jan 03, 2022 12.87 12.94 12.83 12.84 9,203,869 -0.08(-0.59%) Dec 31, 2021 12.90 12.92 12.86 12.91 8,325,222 +0.03(+0.22%) Dec 30, 2021 12.83 12.89 12.80 12.88 5,901,655 +0.04(+0.30%) Dec 29, 2021 12.86 12.88 12.81 12.85 5,576,338 -0.01(-0.07%) Dec 28, 2021 12.83 12.88 12.81 12.86 10,384,539 +0.01(+0.07%) Dec 27, 2021 12.99 12.99 12.85 12.85 5,437,268 -0.18(-1.38%) Dec 23, 2021 13.08 13.09 12.99 13.03 8,007,454 -0.09(-0.65%) Dec 22, 2021 13.26 13.26 13.11 13.11 8,194,259 -0.13(-1.00%) Dec 21, 2021 13.38 13.45 13.24 13.24 9,881,328 -0.24(-1.76%) Dec 20, 2021 13.52 13.60 13.47 13.48 17,376,630 +0.13(+0.99%) Dec 17, 2021 13.31 13.41 13.21 13.35 18,543,334 +0.14(+1.08%) Dec 16, 2021 13.04 13.25 13.04 13.21 17,014,792 +0.11(+0.87%) Dec 15, 2021 13.29 13.38 13.08 13.09 13,587,882 -0.21(-1.57%) Dec 14, 2021 13.32 13.39 13.24 13.30 18,177,430 +0.09(+0.72%) Dec 13, 2021 13.11 13.22 13.10 13.21 8,763,316 +0.11(+0.87%) Dec 10, 2021 13.13 13.22 13.09 13.09 8,814,685 -0.13(-1.00%) Dec 09, 2021 13.16 13.23 13.14 13.23 7,537,140 +0.09(+0.72%) Dec 08, 2021 13.15 13.21 13.11 13.13 7,238,658 -0.05(-0.36%) Dec 07, 2021 13.27 13.28 13.15 13.18 10,649,067 -0.28(-2.04%) Dec 06, 2021 13.53 13.60 13.39 13.45 10,543,771 -0.16(-1.18%) Dec 03, 2021 13.42 13.75 13.41 13.61 20,020,350 +0.13(+0.98%) Dec 02, 2021 13.69 13.71 13.44 13.48 13,996,156 -0.23(-1.66%) 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.