Home > Quotes > SJB > Historical Prices

ProShares Short High Yield Historical Stock Prices

(ETF)
SJB 
$30.56
*  
0.161
  negative  
0.53%
Get SJB Alerts
*Delayed - data as of May 22, 2013 


Community Rating:
View:    SJB After Hours
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  30.35  30.63  30.35  30.56 39,337
05/21/2013 30.42 30.449 30.36 30.399 23,409
05/20/2013 30.5 30.54 30.411 30.44 35,604
05/17/2013 30.45 30.51 30.4209 30.46 6,577
05/16/2013 30.53 30.57 30.4 30.49 40,185
05/15/2013 30.58 30.62 30.51 30.62 83,704
05/14/2013 30.51 30.67 30.4701 30.67 188,749
05/13/2013 30.5 30.62 30.4879 30.57 79,916
05/10/2013 30.3399 30.48 30.32 30.4501 31,910
05/09/2013 30.29 30.32 30.229 30.269 8,970
05/08/2013 30.35 30.35 30.224 30.224 11,910
05/07/2013 30.38 30.38 30.2401 30.3232 5,706
05/06/2013 30.23 30.35 30.23 30.32 13,395
05/03/2013 30.4 30.4 30.24 30.33 51,427
05/02/2013 30.5168 30.5168 30.39 30.39 8,115
05/01/2013 30.48 30.55 30.47 30.55 37,360
04/30/2013 30.604 30.604 30.5201 30.5395 2,185
04/29/2013 30.6399 30.6399 30.61 30.61 5,220
04/26/2013 30.69 30.7001 30.65 30.67 5,129
04/25/2013 30.81 30.81 30.64 30.65 10,375
04/24/2013 30.91 30.91 30.75 30.7699 2,424
04/23/2013 30.83 30.856 30.8 30.8199 20,356
04/22/2013 30.959 30.959 30.88 30.89 22,121
04/19/2013 30.91 31.03 30.91 31.03 35,842
04/18/2013 30.99 31.0192 30.98 31.009 12,032
04/17/2013 31 31.03 30.94 30.9514 6,750
04/16/2013 31.16 31.16 30.94 30.9401 12,390
04/15/2013 30.9 31.11 30.8606 31.1 20,488
04/12/2013 30.89 30.9799 30.89 30.92 13,700
04/11/2013 30.92 30.95 30.9 30.91 16,077
04/10/2013 31 31.0138 30.92 30.92 37,903
04/09/2013 31.11 31.11 31 31.01 55,035
04/08/2013 31.24 31.24 31.12 31.12 17,675
04/05/2013 31.22 31.3 31.189 31.19 121,850
04/04/2013 31.2 31.221 31.162 31.221 5,770
04/03/2013 31.19 31.26 31.19 31.259 6,500
04/02/2013 31.25 31.25 31.13 31.2001 7,080
04/01/2013 31.25 31.259 31.21 31.21 2,369
03/28/2013 31.31 31.31 31.27 31.31 2,470
03/27/2013 31.28 31.309 31.27 31.3 17,720
03/26/2013 31.25 31.29 31.25 31.28 11,495
03/25/2013 31.29 31.3299 31.25 31.3299 8,440
03/22/2013 31.27 31.28 31.2301 31.27 38,459
03/21/2013 31.19 31.29 31.19 31.29 2,140
03/20/2013 31.25 31.25 31.18 31.18 7,178
03/19/2013 31.25 31.32 31.2101 31.3 9,852
03/18/2013 31.37 31.39 31.259 31.26 10,405
03/15/2013 31.26 31.3199 31.26 31.26 5,692
03/14/2013 31.29 31.3435 31.26 31.26 9,007
03/13/2013 31.43 31.43 31.35 31.35 7,552
03/12/2013 31.4099 31.41 31.3701 31.41 14,298
03/11/2013 31.357 31.4199 31.357 31.41 4,509
03/08/2013 31.36 31.42 31.34 31.37 27,382
03/07/2013 31.43 31.4399 31.4 31.42 8,766
03/06/2013 31.45 31.46 31.42 31.45 20,405
03/05/2013 31.437 31.4599 31.35 31.42 60,791
03/04/2013 31.5899 31.5899 31.51 31.511 5,150
03/01/2013 31.53 31.6 31.46 31.52 16,670
02/28/2013 31.65 31.65 31.55 31.6 95,470
02/27/2013 31.77 31.77 31.58 31.6125 198,503
02/26/2013 31.78 31.8 31.69 31.71 12,596
02/25/2013 31.75 31.83 31.67 31.83 17,330
02/22/2013 31.815 31.84 31.75 31.75 25,221
02/21/2013 31.86 31.91 31.8201 31.83 36,170
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.