ProShares Short High Yield Historical Stock Prices

(ETF)
SJB 
$26.93
*  
0.05
0.19%
Get SJB Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading SJB now


Community Rating:
 
 
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 26-FEB-2015 TO 26-MAY-2015

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.
16:00  26.96  27.095  26.91  26.93 29,666
05/26/2015 27.095 27.095 26.91 26.93 29,666
05/22/2015 26.98 26.98 26.88 26.88 4,869
05/21/2015 26.92 26.92 26.85 26.9 60,154
05/20/2015 26.99 26.99 26.898 26.898 5,936
05/19/2015 26.98 26.98 26.84 26.96 8,309
05/18/2015 26.98 26.98 26.87 26.93 10,677
05/15/2015 26.94 27.18 26.8 26.81 13,329
05/14/2015 26.9439 27.0882 26.89 26.9 7,030
05/13/2015 27 27.01 26.92 27.01 9,743
05/12/2015 27.13 27.13 26.92 26.988 25,281
05/11/2015 26.95 27.128 26.801 26.96 14,520
05/08/2015 27.2 27.2 26.85 26.9 25,799
05/07/2015 27.15 27.2 26.987 27.04 52,230
05/06/2015 27.12 27.12 26.98 27.03 24,892
05/05/2015 26.89 27.05 26.89 27.02 25,547
05/04/2015 26.688 26.98 26.688 26.93 13,264
05/01/2015 26.84 26.995 26.805 26.93 12,475
04/30/2015 27.07 27.07 26.931 27 13,872
04/29/2015 27.05 27.05 26.52 26.97 13,086
04/28/2015 26.95 26.95 26.78 26.91 32,925
04/27/2015 26.731 27 26.731 26.89 4,550
04/24/2015 26.92 26.92 26.67 26.83 55,359
04/23/2015 26.82 27.039 26.82 26.96 2,779
04/22/2015 26.9 27.058 26.86 26.94 13,780
04/21/2015 26.94 26.97 26.8901 26.93 12,453
04/20/2015 27.18 27.18 26.9 26.93 60,291
04/17/2015 27.07 27.15 26.9795 27 5,336
04/16/2015 26.6 27.02 26.6 26.9 25,339
04/15/2015 26.94 26.999 26.84 26.84 7,882
04/14/2015 27.05 27.0699 26.941 26.96 3,538
04/13/2015 26.94 27.0039 26.93 26.96 7,642
04/10/2015 26.981 27.0043 26.92 26.9344 16,917
04/09/2015 26.89 27.0801 26.86 26.97 16,602
04/08/2015 27 27.04 26.9 26.93 57,477
04/07/2015 27.21 27.21 26.97 26.97 18,957
04/06/2015 27.29 27.29 27.08 27.1599 23,774
04/02/2015 27.25 27.25 27.1537 27.2099 14,701
04/01/2015 27.23 27.29 27.22 27.2462 8,473
03/31/2015 27.33 27.33 27.228 27.24 9,245
03/30/2015 27.42 27.42 27.24 27.27 12,068
03/27/2015 27.32 27.37 27.29 27.345 15,638
03/26/2015 27.45 27.45 27.33 27.33 76,421
03/25/2015 27.27 27.3716 27.27 27.32 9,310
03/24/2015 27.36 27.36 27.28 27.29 12,963
03/23/2015 27.27 27.399 27.2601 27.325 12,323
03/20/2015 28.3 28.3 27.371 27.38 14,887
03/19/2015 27.46 27.6 27.4401 27.6 51,460
03/18/2015 27.54 27.72 27.33 27.36 24,859
03/17/2015 27.7 27.7 27.5 27.64 21,662
03/16/2015 27.48 27.51 27.43 27.4801 10,998
03/13/2015 27.52 27.56 27.42 27.43 36,174
03/12/2015 27.38 27.39 27.31 27.35 15,061
03/11/2015 27.42 27.464 27.398 27.4101 52,458
03/10/2015 27.39 27.68 27.39 27.52 44,875
03/09/2015 27.5 27.5 27.27 27.36 85,145
03/06/2015 27.27 27.4 27.2284 27.32 63,211
03/05/2015 27.25 27.26 27.16 27.18 33,033
03/04/2015 27.2 27.26 27.105 27.23 34,931
03/03/2015 27.1 27.22 26.922 27.17 18,266
03/02/2015 27 27.14 26.89 27.07 26,791
02/27/2015 27.109 27.11 27 27.05 50,389
02/26/2015 27.06 27.105 27.0401 27.07 8,565
*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?