Historical Stock Prices

(ETF)
SJB 
$28.3
*  
unch
 negative 
unch
Get SJB Alerts
*Delayed - data as of Apr. 17, 2014 


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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 28.33 28.39 28.27 28.3 101,784
04/16/2014 28.57 28.57 28.3 28.3 38,407
04/15/2014 28.4 28.42 28.328 28.39 43,824
04/14/2014 28.54 28.54 28.3032 28.3032 3,734
04/11/2014 28.31 28.4396 28.24 28.4396 2,416
04/10/2014 28.32 28.33 28.2001 28.234 3,031
04/09/2014 28.32 28.36 28.2 28.2 7,961
04/08/2014 28.43 28.43 28.361 28.38 28,475
04/07/2014 28.369 28.3699 28.2021 28.36 5,402
04/04/2014 28.39 28.39 28.252 28.3 4,243
04/03/2014 28.4 28.4299 28.2838 28.32 6,669
04/02/2014 28.28 28.3999 28.265 28.35 2,015
04/01/2014 28.3196 28.446 28.2654 28.28 28,053
03/31/2014 28.41 28.41 28.33 28.392 14,894
03/28/2014 28.36 28.48 28.19 28.48 8,214
03/27/2014 28.32 28.5 28.32 28.48 4,944
03/26/2014 28.33 28.47 28.33 28.4 6,669
03/25/2014 28.5185 28.5185 28.4301 28.51 8,064
03/24/2014 28.4101 28.5529 28.4101 28.5 4,360
03/21/2014 28.46 28.6199 28.43 28.5 5,416
03/20/2014 28.56 28.68 28.47 28.6 14,819
03/19/2014 28.5455 28.6799 28.47 28.6799 12,380
03/18/2014 28.45 28.52 28.45 28.485 9,603
03/17/2014 28.49 28.5728 28.49 28.5501 2,960
03/14/2014 28.21 28.6999 28.21 28.6 3,072
03/13/2014 28.45 28.7499 28.238 28.62 19,972
03/12/2014 28.58 28.6 28.52 28.549 10,497
03/11/2014 28.5 28.62 28.42 28.58 12,539
03/10/2014 28.43 28.586 28.43 28.5804 17,577
03/07/2014 28.47 28.584 28.47 28.57 4,689
03/06/2014 28.46 28.4698 28.44 28.44 23,866
03/05/2014 28.42 28.469 28.396 28.469 39,931
03/04/2014 28.41 28.4471 28.41 28.41 136,695
03/03/2014 28.49 28.5491 28.45 28.47 158,411
02/28/2014 28.5 28.55 28.44 28.54 4,736
02/27/2014 28.59 28.6099 28.51 28.53 7,103
02/26/2014 28.56 28.67 28.55 28.6599 4,658
02/25/2014 28.63 28.69 28.59 28.61 18,472
02/24/2014 28.69 28.69 28.61 28.67 6,678
02/21/2014 28.75 28.756 28.69 28.72 1,406
02/20/2014 28.75 28.822 28.75 28.77 5,862
02/19/2014 28.85 28.85 28.665 28.77 28,482
02/18/2014 28.89 28.91 28.74 28.7408 6,488
02/14/2014 28.86 28.86 28.83 28.84 2,481
02/13/2014 29.01 29.01 28.83 28.83 5,385
02/12/2014 28.9124 28.95 28.878 28.9209 1,778
02/11/2014 29 29.0202 28.85 28.92 71,323
02/10/2014 29 29.06 29 29.01 1,934
02/07/2014 29.08 29.08 28.88 28.91 56,131
02/06/2014 29.24 29.27 29.08 29.22 12,514
02/05/2014 29.29 29.32 29.25 29.2696 10,047
02/04/2014 29.31 29.36 29.24 29.26 6,730
02/03/2014 29.1322 29.43 29.1322 29.4275 15,836
01/31/2014 29.09 29.36 29.09 29.36 46,166
01/30/2014 29.02 29.27 29.02 29.2001 3,262
01/29/2014 29.151 29.34 29.151 29.32 17,408
01/28/2014 29.35 29.35 29.17 29.17 4,121
01/27/2014 29.37 29.37 29.24 29.31 80,533
01/24/2014 29.13 29.37 29.13 29.33 37,693
01/23/2014 29.09 29.1 29 29.03 6,824
01/22/2014 28.98 29.1 28.97 29.072 13,833
01/21/2014 29.09 29.1 28.95 29.05 6,213
01/17/2014 29.066 29.14 28.991 29.11 7,071
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.

Research your brokers before you trade


Want to trade FX?