Leuthold Select Industrie... (LST)
32.28
-0.33 (-1.02%)
At close: Mar 18, 2025, 3:57 PM
32.04
-0.76%
Pre-market: Mar 19, 2025, 04:10 AM EDT
SHY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 32.28 | 32.33 | 32.28 | 32.33 | -0.28 | -0.86% | 100 |
| Mar 17, 2025 | 32.34 | 32.70 | 32.34 | 32.61 | 0.43 | 1.34% | 3,700 |
| Mar 14, 2025 | 31.77 | 32.18 | 31.77 | 32.18 | 0.77 | 2.45% | 100 |
| Mar 13, 2025 | 31.83 | 31.83 | 31.41 | 31.41 | -0.49 | -1.54% | 100 |
| Mar 12, 2025 | 31.72 | 31.90 | 31.72 | 31.90 | 0.02 | 0.06% | 100 |
| Mar 11, 2025 | 31.86 | 32.21 | 31.86 | 31.88 | -0.14 | -0.44% | 2,000 |
| Mar 10, 2025 | 32.34 | 32.34 | 31.87 | 32.02 | -0.98 | -2.97% | 7,100 |
| Mar 7, 2025 | 32.78 | 33.00 | 32.78 | 33.00 | 0.07 | 0.21% | 3,300 |
| Mar 6, 2025 | 33.20 | 33.21 | 32.93 | 32.93 | -0.72 | -2.14% | 742 |
| Mar 5, 2025 | 33.42 | 33.78 | 33.42 | 33.65 | 0.57 | 1.72% | 3,248 |
| Mar 4, 2025 | 32.94 | 33.44 | 32.93 | 33.08 | -0.56 | -1.66% | 6,000 |
| Mar 3, 2025 | 34.47 | 34.47 | 33.64 | 33.64 | -0.47 | -1.38% | 2,200 |
| Feb 28, 2025 | 33.78 | 34.11 | 33.73 | 34.11 | 0.36 | 1.07% | 1,533 |
| Feb 27, 2025 | 34.07 | 34.26 | 33.75 | 33.75 | -0.43 | -1.26% | 2,544 |
| Feb 26, 2025 | 34.46 | 34.46 | 34.18 | 34.18 | 0.15 | 0.44% | 742 |
| Feb 25, 2025 | 33.99 | 34.03 | 33.85 | 34.03 | -0.02 | -0.06% | 1,335 |
| Feb 24, 2025 | 34.23 | 34.24 | 33.88 | 34.05 | -0.04 | -0.12% | 6,502 |
| Feb 21, 2025 | 34.90 | 34.90 | 34.06 | 34.09 | -1.00 | -2.85% | 8,438 |
| Feb 20, 2025 | 35.15 | 35.15 | 34.90 | 35.09 | -0.28 | -0.79% | 2,012 |
| Feb 19, 2025 | 35.28 | 35.37 | 35.27 | 35.37 | -0.13 | -0.37% | 1,934 |
| Feb 18, 2025 | 35.43 | 35.50 | 35.43 | 35.50 | 0.08 | 0.23% | 14,800 |
| Feb 14, 2025 | 35.47 | 35.53 | 35.42 | 35.42 | -0.03 | -0.08% | 14,536 |
| Feb 13, 2025 | 35.26 | 35.47 | 35.17 | 35.45 | 0.20 | 0.57% | 23,403 |
| Feb 12, 2025 | 35.15 | 35.26 | 35.12 | 35.25 | -0.20 | -0.56% | 1,800 |
| Feb 11, 2025 | 35.39 | 35.45 | 35.39 | 35.45 | -0.10 | -0.28% | 800 |
| Feb 10, 2025 | 35.57 | 35.66 | 35.55 | 35.55 | -0.02 | -0.06% | 11,606 |
| Feb 7, 2025 | 35.95 | 35.95 | 35.57 | 35.57 | -0.31 | -0.86% | 3,101 |
| Feb 6, 2025 | 35.90 | 35.95 | 35.71 | 35.88 | -0.18 | -0.50% | 11,200 |
| Feb 5, 2025 | 35.61 | 36.06 | 35.61 | 36.06 | 0.52 | 1.46% | 54,600 |
| Feb 4, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 0.17 | 0.48% | 100 |
| Feb 3, 2025 | 35.02 | 35.37 | 35.02 | 35.37 | -0.21 | -0.59% | 724 |
| Jan 31, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | -0.35 | -0.97% | 200 |
| Jan 30, 2025 | 35.77 | 35.93 | 35.77 | 35.93 | 0.41 | 1.15% | 200 |
| Jan 29, 2025 | 35.61 | 35.61 | 35.40 | 35.52 | 0.05 | 0.14% | 14,511 |
| Jan 28, 2025 | 35.35 | 35.47 | 35.33 | 35.47 | 0.18 | 0.51% | 3,001 |
| Jan 27, 2025 | 35.32 | 35.32 | 35.18 | 35.29 | -0.20 | -0.56% | 16,002 |
| Jan 24, 2025 | 35.55 | 35.60 | 35.41 | 35.49 | -0.03 | -0.08% | 2,600 |
| Jan 23, 2025 | 35.32 | 35.55 | 35.32 | 35.52 | 0.07 | 0.20% | 1,221 |
| Jan 22, 2025 | 35.48 | 35.48 | 35.34 | 35.45 | 0.25 | 0.71% | 1,800 |
| Jan 21, 2025 | 35.30 | 35.30 | 35.19 | 35.20 | 10.20 | 40.80% | 600 |
| Jan 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | -9.58 | -27.70% | 0 |
| Jan 16, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 0.14 | 0.41% | 0 |
| Jan 15, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 0.57 | 1.68% | 0 |
| Jan 14, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 0.42 | 1.26% | 0 |
| Jan 13, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 8.45 | 33.80% | 0 |
| Dec 20, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | n/a | n/a | 0 |