DB 3X Short 25 Year Treasury Bond ETN Historical Stock Prices

(ETF)
SBND 
$3.8
*  
0.17
4.28%
Get SBND Alerts
*Delayed - data as of May 3, 2016 15:15 ET  -  Find a broker to begin trading SBND now


Community Rating:
View:    SBND Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:15 3.78 3.8977 3.78 3.80 5,810
05/02/2016 3.9 3.97 3.85 3.97 5,508
04/29/2016 3.92 3.93 3.8273 3.8273 2,187
04/28/2016 3.97 3.97 3.9 3.9 10,517
04/27/2016 4.04 4.0446 3.8601 3.9228 26,464
04/26/2016 3.97 4.04 3.97 4.04 21,961
04/25/2016 3.95 3.9636 3.932 3.9636 3,659
04/22/2016 3.88 3.9899 3.88 3.92 15,453
04/21/2016 3.93 3.9889 3.9 3.9 4,153
04/20/2016 3.71 3.87 3.695 3.86 47,700
04/19/2016 3.7 3.78 3.7 3.75 8,420
04/18/2016 3.67 3.74 3.64 3.71 6,668
04/15/2016 3.65 3.65 3.62 3.63 9,856
04/14/2016 3.74 3.74 3.69 3.69 33,313
04/13/2016 3.69 3.7 3.68 3.68 2,300
04/12/2016 3.68 3.78 3.68 3.69 2,090
04/11/2016 3.64 3.7395 3.63 3.63 29,630
04/08/2016 3.6 3.68 3.59 3.59 4,317
04/07/2016 3.63 3.63 3.55 3.55 20,085
04/06/2016 3.59 3.7 3.59 3.68 7,950
04/05/2016 3.65 3.74 3.58 3.58 18,836
04/04/2016 3.71 3.74 3.7 3.71 7,027
04/01/2016 3.79 3.88 3.7 3.72 7,895
03/31/2016 3.9248 3.96 3.8764 3.8764 3,915
03/30/2016 3.7361 3.8845 3.7301 3.8104 5,788
03/29/2016 3.78 3.89 3.7311 3.74 19,291
03/28/2016 3.7811 3.82 3.7801 3.7801 1,800
03/24/2016 3.78 3.91 3.71 3.83 18,402
03/23/2016 3.9 3.9508 3.9 3.9508 1,615
03/22/2016 3.9899 3.9899 3.91 3.98 2,099
03/21/2016 3.91 3.98 3.91 3.98 7,632
03/18/2016 3.94 3.94 3.85 3.87 7,350
03/17/2016 3.89 4.0399 3.835 3.9 11,756
03/16/2016 3.97 4.01 3.895 3.95 10,675
03/15/2016 3.93 4.03 3.93 4.0099 12,605
03/14/2016 3.93 3.97 3.93 3.97 703
03/11/2016 3.99 4.0238 3.941 4.02 18,591
03/10/2016 3.86 3.99 3.86 3.9 22,228
03/09/2016 3.84 3.896 3.84 3.86 37,911
03/08/2016 3.8 3.9299 3.66 3.77 42,053
03/07/2016 3.86 3.978 3.86 3.91 3,543
03/04/2016 3.85 3.98 3.85 3.88 15,548
03/03/2016 3.8517 3.8517 3.7601 3.7711 24,357
03/02/2016 3.9799 3.9799 3.8208 3.8413 13,080
03/01/2016 3.855 3.93 3.85 3.9 23,750
02/29/2016 3.77 3.88 3.648 3.73 11,953
02/26/2016 3.66 3.9 3.66 3.76 47,727
02/25/2016 3.68 3.68 3.5601 3.64 31,548
02/24/2016 3.63 3.76 3.4523 3.7 72,101
02/23/2016 3.78 3.8499 3.67 3.67 7,250
02/22/2016 3.81 3.81 3.67 3.71 2,915
02/19/2016 3.66 3.7 3.64 3.7 1,917
02/18/2016 3.84 3.8999 3.72 3.72 21,095
02/17/2016 3.82 3.9992 3.79 3.79 37,654
02/16/2016 3.67 3.8585 3.67 3.7301 11,532
02/12/2016 3.57 3.7 3.51 3.6301 16,521
02/11/2016 3.5 3.6164 3.41 3.54 71,680
02/10/2016 3.703 3.7399 3.5605 3.57 10,741
02/09/2016 3.62 3.779 3.62 3.6401 106,187
02/08/2016 3.84 3.84 3.63 3.63 21,257
02/05/2016 4.03 4.03 3.8962 3.8962 24,900
02/04/2016 4.01 4.02 3.95 3.95 13,950
02/03/2016 3.93 4.03 3.84 4.03 37,335
02/02/2016 3.93 3.9899 3.8511 3.8701 49,587
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?