SHE, 159886 End of Day and Historical Stock Data [MACHINERY ETF]

28 Sep 2026

LAST: 0.8000	CHANGE: 0.01	OPEN: 0.8140	HIGH: 0.8140	ASK: 0.0000	VOLUME: 4.96M
LAST: 0.8000	CHG(%): 1.72	PREV: 0.8140	LOW: 0.7970	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
28 Sep 26	0.8140	0.8140	0.7970	0.8000	4.96M
24 Sep 26	0.8290	0.8290	0.8130	0.8140	2.84M
23 Sep 26	0.8400	0.8400	0.8280	0.8290	5.55M
22 Sep 26	0.8430	0.8490	0.8390	0.8400	3.84M
21 Sep 26	0.8430	0.8440	0.8370	0.8410	3.55M
18 Sep 26	0.8410	0.8410	0.8290	0.8410	2.43M
17 Sep 26	0.8350	0.8350	0.8230	0.8290	5.7M
16 Sep 26	0.8400	0.8400	0.8150	0.8300	8.85M
15 Sep 26	0.8530	0.8540	0.8370	0.8390	6.61M
14 Sep 26	0.8550	0.8570	0.8450	0.8520	4.67M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

0.8000