Skip to main content

Microsectors Gold 3X Leveraged ETN (NY: SHNY )

43.19 +0.51 (+1.19%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 14.05 14.57 14.05 14.39 13,480 +0.63(+4.60%)
Jan 30, 2017 14.03 14.13 13.56 13.76 26,934 -0.18(-1.31%)
Jan 27, 2017 13.06 13.94 13.03 13.94 17,672 +0.77(+5.85%)
Jan 26, 2017 13.86 13.86 13.09 13.17 12,555 -1.04(-7.32%)
Jan 25, 2017 13.90 14.54 13.20 14.21 23,084 -0.28(-1.93%)
Jan 24, 2017 14.71 15.12 14.24 14.49 46,275 -0.26(-1.76%)
Jan 23, 2017 14.29 14.75 14.05 14.75 27,387 +0.90(+6.50%)
Jan 20, 2017 13.44 13.93 13.44 13.85 4,206 +0.37(+2.74%)
Jan 19, 2017 13.36 13.49 12.88 13.48 6,715 -0.03(-0.22%)
Jan 18, 2017 14.07 14.32 13.36 13.51 8,173 -0.62(-4.38%)
Jan 17, 2017 14.22 14.29 13.89 14.13 35,028 +0.69(+5.11%)
Jan 13, 2017 13.44 13.44 13.44 0 +0.50(+3.88%)
Jan 12, 2017 13.89 13.91 12.93 12.94 43,326 -0.07(-0.54%)
Jan 11, 2017 13.07 13.20 12.40 13.01 11,648 -0.19(-1.44%)
Jan 10, 2017 12.96 13.74 12.87 13.20 19,460 +0.37(+2.88%)
Jan 09, 2017 13.00 13.33 12.81 12.83 8,278 +0.26(+2.07%)
Jan 06, 2017 13.51 13.53 12.52 12.57 88,756 -1.56(-11.02%)
Jan 05, 2017 13.16 14.13 13.08 14.13 15,885 +2.17(+18.12%)
Jan 04, 2017 12.10 12.14 11.73 11.96 13,276 +0.50(+4.36%)
Jan 03, 2017 10.70 11.50 10.70 11.46 11,460 +0.87(+8.22%)
Dec 30, 2016 10.59 10.59 10.59 0 -0.91(-7.91%)
Dec 29, 2016 10.57 11.50 10.39 11.50 11,788 +1.33(+13.08%)
Dec 28, 2016 9.960 10.22 9.950 10.17 9,825 +0.30(+3.04%)
Dec 27, 2016 9.450 9.870 9.154 9.870 12,859 +0.61(+6.59%)
Dec 23, 2016 9.260 9.260 9.260 0 +0.16(+1.76%)
Dec 22, 2016 9.560 9.560 9.100 9.100 10,335 -0.17(-1.78%)
Dec 21, 2016 9.301 9.330 9.265 9.265 1,631 -0.10(-1.12%)
Dec 20, 2016 9.220 9.420 8.967 9.370 2,668 -0.20(-2.09%)
Dec 19, 2016 9.650 9.650 9.570 9.570 1,626 -0.05(-0.52%)
Dec 16, 2016 9.720 10.10 9.460 9.620 18,517 -0.16(-1.64%)
Dec 15, 2016 10.09 10.39 9.630 9.780 20,669 -1.23(-11.17%)
Dec 14, 2016 12.69 12.69 11.01 11.01 7,509 -1.06(-8.78%)
Dec 13, 2016 11.91 12.12 11.86 12.07 1,713 +0.43(+3.69%)
Dec 12, 2016 12.51 12.51 11.64 11.64 10,780 +0.26(+2.29%)
Dec 09, 2016 12.75 12.75 11.35 11.38 25,637 -0.90(-7.33%)
Dec 08, 2016 12.50 12.50 12.25 12.28 5,930 -0.28(-2.25%)
Dec 07, 2016 12.84 13.05 12.56 12.56 2,110 +0.15(+1.24%)
Dec 06, 2016 12.68 12.81 12.41 12.41 33,452 -0.03(-0.25%)
Dec 05, 2016 12.05 12.76 11.35 12.44 7,471 -0.01(-0.09%)
Dec 02, 2016 12.43 12.62 12.32 12.45 18,710 +0.66(+5.56%)
Dec 01, 2016 11.51 11.80 11.01 11.79 4,465 +0.05(+0.46%)
Nov 30, 2016 11.66 11.74 11.50 11.74 1,755 -0.36(-2.98%)
Nov 29, 2016 11.58 12.10 11.58 12.10 725 +0.23(+1.94%)
Nov 28, 2016 11.68 12.03 11.31 11.87 11,046 +0.60(+5.32%)
Nov 25, 2016 11.27 11.30 11.27 11.27 1,501 +0.11(+0.99%)
Nov 23, 2016 11.16 11.16 11.16 0 -1.31(-10.51%)
Nov 22, 2016 11.76 12.48 11.76 12.47 4,316 +0.25(+2.05%)
Nov 21, 2016 12.22 12.22 12.22 12.22 205 +0.52(+4.45%)
Nov 18, 2016 11.91 11.91 11.35 11.70 6,105 -0.40(-3.31%)
Nov 17, 2016 12.34 12.37 12.05 12.10 2,086 -0.45(-3.61%)
Nov 16, 2016 12.68 12.68 12.40 12.55 3,611 -1.15(-8.38%)
Nov 15, 2016 12.36 13.70 12.36 13.70 1,826 +1.67(+13.88%)
Nov 14, 2016 11.33 12.44 11.32 12.03 7,997 +0.02(+0.17%)
Nov 11, 2016 13.93 13.93 11.87 12.01 21,591 -2.75(-18.63%)
Nov 10, 2016 16.17 16.17 14.70 14.76 8,029 -3.26(-18.07%)
Nov 09, 2016 18.25 18.45 18.25 18.02 2,340 +1.41(+8.48%)
Nov 08, 2016 16.78 16.79 16.00 16.61 6,484 +0.20(+1.21%)
Nov 07, 2016 15.86 16.43 15.86 16.41 1,460 -0.27(-1.61%)
Nov 04, 2016 17.38 17.38 16.65 16.68 4,942 -0.69(-3.97%)
Nov 03, 2016 17.50 17.50 17.35 17.37 3,210 +0.07(+0.39%)
Nov 02, 2016 18.18 18.52 17.30 17.30 17,367 -0.20(-1.14%)
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.