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 UNCHANGED Streaming Delayed 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 (%) Jul 29, 2022 14.44 14.48 14.26 14.30 36,880,764 -0.21(-1.44%) Jul 28, 2022 14.65 14.79 14.47 14.51 46,475,772 -0.17(-1.16%) Jul 27, 2022 14.93 14.95 14.61 14.68 45,087,864 -0.40(-2.64%) Jul 26, 2022 14.96 15.11 14.96 15.07 50,137,476 +0.17(+1.15%) Jul 25, 2022 14.88 14.99 14.86 14.90 34,547,980 -0.01(-0.06%) Jul 22, 2022 14.78 15.00 14.72 14.91 43,211,580 +0.14(+0.96%) Jul 21, 2022 14.95 15.05 14.77 14.77 35,387,168 -0.14(-0.95%) Jul 20, 2022 15.01 15.06 14.87 14.91 41,582,164 -0.11(-0.76%) Jul 19, 2022 15.26 15.30 14.99 15.03 43,977,760 -0.41(-2.64%) Jul 18, 2022 15.18 15.49 15.15 15.43 35,699,860 +0.12(+0.80%) Jul 15, 2022 15.42 15.50 15.30 15.31 38,580,172 -0.30(-1.94%) Jul 14, 2022 15.79 15.89 15.58 15.61 44,209,756 +0.06(+0.37%) Jul 13, 2022 15.71 15.74 15.44 15.56 41,319,368 +0.07(+0.43%) Jul 12, 2022 15.38 15.56 15.27 15.49 33,913,912 +0.15(+0.99%) Jul 11, 2022 15.28 15.38 15.25 15.34 35,685,932 +0.16(+1.06%) Jul 08, 2022 15.23 15.29 15.09 15.18 31,300,088 +0.02(+0.13%) Jul 07, 2022 15.31 15.31 15.13 15.16 29,585,262 -0.23(-1.48%) Jul 06, 2022 15.43 15.54 15.28 15.39 37,172,024 -0.06(-0.37%) Jul 05, 2022 15.69 15.81 15.44 15.44 51,547,612 -0.04(-0.24%) Jul 01, 2022 15.66 15.78 15.45 15.48 35,949,536 -0.16(-1.03%) Jun 30, 2022 15.68 15.82 15.49 15.64 38,279,796 +0.14(+0.92%) Jun 29, 2022 15.47 15.59 15.43 15.50 35,830,440 +0.01(+0.06%) Jun 28, 2022 15.11 15.50 15.00 15.49 37,379,800 +0.32(+2.12%) Jun 27, 2022 15.07 15.23 15.07 15.17 38,526,812 +0.06(+0.38%) Jun 24, 2022 15.47 15.48 15.11 15.11 31,391,126 -0.50(-3.22%) Jun 23, 2022 15.67 15.84 15.59 15.61 37,520,368 -0.16(-1.02%) Jun 22, 2022 15.93 15.95 15.59 15.78 41,450,460 +0.03(+0.18%) Jun 21, 2022 15.87 15.88 15.67 15.75 38,467,996 -0.39(-2.41%) Jun 17, 2022 16.16 16.31 15.98 16.14 39,891,948 -0.03(-0.18%) Jun 16, 2022 16.02 16.29 16.00 16.16 47,952,212 +0.51(+3.27%) Jun 15, 2022 15.73 15.96 15.45 15.65 57,085,092 -0.24(-1.49%) Jun 14, 2022 15.75 16.02 15.71 15.89 42,808,676 +0.05(+0.30%) Jun 13, 2022 15.64 15.90 15.57 15.84 66,621,824 +0.59(+3.85%) Jun 10, 2022 15.07 15.25 15.04 15.25 47,716,316 +0.43(+2.88%) Jun 09, 2022 14.55 14.83 14.46 14.83 39,164,300 +0.34(+2.36%) Jun 08, 2022 14.39 14.51 14.32 14.49 39,824,388 +0.16(+1.13%) Jun 07, 2022 14.60 14.61 14.31 14.33 39,714,348 -0.14(-0.98%) Jun 06, 2022 14.36 14.51 14.29 14.47 36,508,224 -0.04(-0.26%) Jun 03, 2022 14.45 14.54 14.38 14.51 43,381,416 +0.24(+1.66%) Jun 02, 2022 14.56 14.64 14.27 14.27 34,864,636 -0.27(-1.89%) Jun 01, 2022 14.35 14.64 14.32 14.54 49,031,036 +0.12(+0.85%) May 31, 2022 14.40 14.53 14.31 14.42 43,339,948 +0.08(+0.53%) May 27, 2022 14.62 14.62 14.34 14.34 47,705,704 -0.36(-2.45%) May 26, 2022 14.95 14.97 14.65 14.70 40,586,536 -0.30(-2.02%) May 25, 2022 15.22 15.22 14.93 15.01 33,507,042 -0.13(-0.88%) May 24, 2022 15.20 15.41 15.09 15.14 38,422,044 +0.10(+0.69%) May 23, 2022 15.18 15.29 15.00 15.04 39,391,952 -0.27(-1.80%) May 20, 2022 15.17 15.68 15.15 15.31 39,723,912 -0.01(-0.06%) May 19, 2022 15.37 15.42 15.14 15.32 44,153,600 +0.09(+0.62%) May 18, 2022 14.80 15.27 14.80 15.23 44,967,848 +0.58(+3.95%) May 17, 2022 14.70 14.86 14.63 14.65 46,847,880 -0.29(-1.97%) May 16, 2022 14.94 15.04 14.80 14.94 31,300,206 +0.05(+0.32%) May 13, 2022 15.07 15.12 14.83 14.89 52,050,948 -0.35(-2.30%) May 12, 2022 15.36 15.53 15.11 15.25 46,981,468 +0.01(+0.06%) May 11, 2022 15.03 15.26 14.81 15.24 50,635,576 +0.25(+1.64%) May 10, 2022 14.78 15.16 14.72 14.99 41,634,104 -0.03(-0.19%) May 09, 2022 14.79 15.08 14.73 15.02 71,336,416 +0.46(+3.19%) May 06, 2022 14.57 14.76 14.44 14.55 48,556,976 +0.08(+0.52%) May 05, 2022 14.13 14.61 14.12 14.48 55,143,880 +0.49(+3.53%) May 04, 2022 14.40 14.51 13.96 13.98 59,885,028 -0.44(-3.02%) May 03, 2022 14.47 14.52 14.33 14.42 49,941,732 -0.07(-0.46%) 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.