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 ) 11.85 -0.01 (-0.08%) Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%) Aug 31, 2018 25.46 25.46 25.46 0 +0.00(+0.00%) Aug 30, 2018 25.41 25.52 25.38 25.46 3,770,350 +0.09(+0.36%) Aug 29, 2018 25.48 25.50 25.33 25.37 1,828,636 -0.14(-0.54%) Aug 28, 2018 25.46 25.54 25.45 25.51 3,753,786 -0.02(-0.07%) Aug 27, 2018 25.59 25.60 25.49 25.52 3,478,881 -0.18(-0.68%) Aug 24, 2018 25.79 25.81 25.69 25.70 2,014,455 -0.17(-0.64%) Aug 23, 2018 25.84 25.89 25.76 25.87 2,594,942 +0.05(+0.18%) Aug 22, 2018 25.82 25.87 25.77 25.82 3,704,945 +0.03(+0.11%) Aug 21, 2018 25.80 25.82 25.71 25.79 2,954,858 -0.06(-0.25%) Aug 20, 2018 25.87 25.91 25.83 25.86 2,002,541 -0.06(-0.25%) Aug 17, 2018 26.02 26.07 25.87 25.92 4,808,337 -0.08(-0.32%) Aug 16, 2018 26.05 26.06 25.91 26.01 2,561,513 -0.21(-0.81%) Aug 15, 2018 26.14 26.35 26.14 26.22 6,052,682 +0.20(+0.78%) Aug 14, 2018 26.11 26.14 25.99 26.02 2,872,724 -0.17(-0.64%) Aug 13, 2018 26.06 26.21 25.99 26.18 3,410,088 +0.09(+0.35%) Aug 10, 2018 26.03 26.14 26.00 26.09 3,125,700 +0.19(+0.75%) Aug 09, 2018 25.85 25.91 25.81 25.89 1,360,497 +0.04(+0.14%) Aug 08, 2018 25.85 25.90 25.82 25.86 2,600,122 +0.01(+0.04%) Aug 07, 2018 25.85 25.88 25.80 25.85 2,709,103 -0.07(-0.29%) Aug 06, 2018 26.02 26.05 25.89 25.92 2,268,443 -0.10(-0.39%) Aug 03, 2018 26.12 26.14 26.02 26.02 1,769,264 -0.10(-0.39%) Aug 02, 2018 26.40 26.44 26.11 26.13 2,191,446 -0.13(-0.49%) Aug 01, 2018 26.21 26.34 26.15 26.26 2,604,423 +0.03(+0.11%) Jul 31, 2018 26.27 26.31 26.15 26.23 2,272,927 -0.13(-0.49%) Jul 30, 2018 26.19 26.40 26.19 26.36 2,665,414 +0.16(+0.60%) Jul 27, 2018 26.00 26.30 26.00 26.20 3,773,242 +0.17(+0.64%) Jul 26, 2018 26.03 26.05 25.96 26.03 2,199,330 +0.08(+0.32%) Jul 25, 2018 26.20 26.22 25.92 25.95 3,960,999 -0.24(-0.92%) Jul 24, 2018 26.27 26.09 26.19 3,879,885 -0.11(-0.42%) Jul 23, 2018 26.39 26.41 26.29 26.30 3,605,053 -0.05(-0.18%) Jul 20, 2018 26.38 26.29 26.35 1,841,460 +0.02(+0.07%) Jul 19, 2018 26.30 26.37 26.26 26.33 3,788,048 +0.10(+0.39%) Jul 18, 2018 26.25 26.32 26.21 26.23 2,848,701 -0.05(-0.18%) Jul 17, 2018 26.45 26.47 26.24 26.27 2,112,681 -0.10(-0.39%) Jul 16, 2018 26.35 26.43 26.34 26.38 1,865,851 +0.03(+0.11%) Jul 13, 2018 26.38 26.44 26.32 26.35 2,602,708 -0.04(-0.14%) Jul 12, 2018 26.46 26.54 26.37 26.39 3,282,581 -0.21(-0.80%) Jul 11, 2018 26.58 26.64 26.50 26.60 3,912,202 +0.19(+0.74%) Jul 10, 2018 26.47 26.49 26.40 26.40 3,074,747 -0.11(-0.42%) Jul 09, 2018 26.62 26.64 26.51 26.52 2,658,610 -0.23(-0.87%) Jul 06, 2018 26.98 27.01 26.71 26.75 4,300,283 -0.23(-0.86%) Jul 05, 2018 27.06 27.19 26.96 26.98 4,982,252 -0.22(-0.82%) Jul 03, 2018 27.20 27.20 27.20 0 +0.13(+0.48%) Jul 02, 2018 27.31 27.35 27.07 27.07 6,190,253 -0.08(-0.31%) Jun 29, 2018 27.15 26.91 27.15 4,833,685 -0.01(-0.03%) Jun 28, 2018 27.35 27.42 27.09 27.16 5,280,658 -0.18(-0.64%) Jun 27, 2018 27.03 27.34 26.88 27.34 5,612,407 +0.24(+0.89%) Jun 26, 2018 27.09 27.18 27.01 27.10 3,110,234 -0.05(-0.17%) Jun 25, 2018 26.92 27.34 26.90 27.14 5,667,437 +0.36(+1.35%) Jun 22, 2018 26.70 26.81 26.69 26.78 3,722,326 -0.06(-0.24%) Jun 21, 2018 26.66 26.89 26.66 26.85 4,537,192 +0.19(+0.69%) Jun 20, 2018 26.63 26.70 26.59 26.66 1,772,884 -0.04(-0.14%) Jun 19, 2018 26.84 26.89 26.68 26.70 3,659,469 +0.09(+0.35%) Jun 18, 2018 26.70 26.76 26.58 26.61 3,349,009 +0.08(+0.31%) Jun 15, 2018 26.72 26.51 26.53 3,662,691 +0.01(+0.04%) Jun 14, 2018 26.48 26.56 26.44 26.52 1,986,776 -0.06(-0.21%) Jun 13, 2018 26.45 26.59 26.43 26.57 2,233,888 +0.09(+0.35%) Jun 12, 2018 26.47 26.55 26.44 26.48 1,571,972 -0.04(-0.14%) Jun 11, 2018 26.53 26.54 26.44 26.52 1,150,178 -0.04(-0.14%) Jun 08, 2018 26.67 26.69 26.54 26.55 2,544,822 -0.07(-0.28%) Jun 07, 2018 26.56 26.72 26.53 26.63 2,422,930 +0.02(+0.07%) Jun 06, 2018 26.84 26.61 26.61 2,988,153 -0.22(-0.83%) Jun 05, 2018 26.83 26.92 26.79 26.83 1,832,096 -0.02(-0.07%) Jun 04, 2018 26.89 26.91 26.82 26.85 1,788,589 -0.13(-0.48%) 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.