Skip to main content

Microsectors Gold 3X Leveraged ETN (NY: SHNY )

32.20 +1.15 (+3.70%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 15.87 16.34 15.87 16.27 1,346 +0.53(+3.35%)
Oct 28, 2016 16.07 16.07 15.34 15.74 5,703 -0.18(-1.12%)
Oct 27, 2016 16.11 16.11 15.90 15.92 1,155 -0.32(-1.96%)
Oct 26, 2016 17.02 17.02 16.24 16.24 1,285 -0.88(-5.12%)
Oct 25, 2016 16.97 17.11 16.97 17.11 1,439 +0.86(+5.30%)
Oct 24, 2016 17.73 17.73 16.09 16.25 16,073 -0.85(-4.98%)
Oct 21, 2016 17.12 17.12 17.04 17.10 837 -0.05(-0.31%)
Oct 20, 2016 17.66 17.66 17.16 17.16 1,978 -0.28(-1.63%)
Oct 19, 2016 17.48 17.70 16.91 17.44 19,792 +0.63(+3.73%)
Oct 18, 2016 15.98 16.81 15.98 16.81 9,124 +1.40(+9.10%)
Oct 17, 2016 14.99 15.41 14.99 15.41 297 +0.53(+3.54%)
Oct 14, 2016 15.24 15.24 14.88 14.88 4,643 -0.96(-6.03%)
Oct 13, 2016 15.57 15.84 15.57 15.84 1,383 +0.60(+3.92%)
Oct 12, 2016 14.84 15.24 14.84 15.24 277 +0.56(+3.79%)
Oct 11, 2016 14.88 14.88 14.63 14.69 851 -0.91(-5.81%)
Oct 10, 2016 15.59 15.59 15.59 15.59 373 +0.67(+4.47%)
Oct 07, 2016 15.64 16.06 14.92 14.92 1,670 +0.03(+0.20%)
Oct 06, 2016 14.91 14.99 14.66 14.89 3,662 -0.87(-5.54%)
Oct 05, 2016 15.73 16.10 15.21 15.77 5,683 -0.15(-0.96%)
Oct 04, 2016 18.02 18.02 15.78 15.92 30,387 -3.48(-17.94%)
Oct 03, 2016 20.15 20.40 19.40 19.40 936 -0.61(-3.03%)
Sep 30, 2016 22.52 22.52 20.01 20.01 4,858 -0.72(-3.46%)
Sep 29, 2016 20.89 21.15 20.55 20.72 5,484 -0.20(-0.95%)
Sep 28, 2016 20.05 20.92 19.70 20.92 4,415 +0.79(+3.90%)
Sep 27, 2016 20.10 20.14 19.55 20.14 3,576 -0.56(-2.69%)
Sep 26, 2016 21.63 21.63 20.69 20.69 7,791 -0.57(-2.70%)
Sep 23, 2016 22.51 22.51 20.98 21.27 4,596 -1.61(-7.03%)
Sep 22, 2016 23.40 24.13 22.88 22.88 23,747 +1.00(+4.57%)
Sep 21, 2016 21.39 21.88 21.15 21.88 6,783 +1.72(+8.54%)
Sep 20, 2016 20.34 20.34 19.90 20.16 9,895 +0.12(+0.60%)
Sep 19, 2016 23.26 30.32 16.37 20.04 14,419 +0.66(+3.39%)
Sep 16, 2016 19.64 20.89 19.37 19.38 2,259 -1.20(-5.85%)
Sep 15, 2016 20.26 20.61 19.48 20.59 3,343 +0.64(+3.19%)
Sep 13, 2016 21.11 21.12 19.90 19.95 131 -2.24(-10.08%)
Sep 12, 2016 21.23 22.39 20.65 22.19 15,193 +1.06(+5.03%)
Sep 09, 2016 23.05 23.05 20.83 21.12 2,278 -2.92(-12.13%)
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.