ProShares Short High Yield Historical Stock Prices

(ETF)
SJB 
$27.2513
*  
0.0187
0.07%
Get SJB Alerts
*Delayed - data as of Mar. 31, 2015 13:05 ET  -  Find a broker to begin trading SJB now


Community Rating:
View:    SJB 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 30-DEC-2014 TO 30-MAR-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.
13:05  27.26  27.33  27.228  27.2513 6,625
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
02/25/2015 27.18 27.32 27.01 27.06 26,790
02/24/2015 27.13 27.23 27.0907 27.19 23,068
02/23/2015 27.48 27.48 27.22 27.22 3,467
02/20/2015 27.24 27.3 27.2107 27.26 21,600
02/19/2015 27.21 27.32 27.2 27.29 2,966
02/18/2015 27.29 27.35 27.26 27.26 16,178
02/17/2015 27.37 27.37 27.28 27.34 18,357
02/13/2015 27.27 27.46 27.27 27.31 23,873
02/12/2015 27.35 27.4 27.271 27.34 26,445
02/11/2015 27.43 27.4499 27.3101 27.36 7,341
02/10/2015 27.44 27.45 27.36 27.38 45,304
02/09/2015 27.49 27.5 27.27 27.48 32,172
02/06/2015 27.55 27.55 27.3123 27.4 85,041
02/05/2015 27.63 27.63 27.4 27.47 24,407
02/04/2015 27.37 27.5899 27.37 27.58 54,747
02/03/2015 27.7 27.7 27.43 27.54 40,938
02/02/2015 27.75 27.8 27.61 27.61 29,159
01/30/2015 27.74 27.7799 27.6701 27.75 17,135
01/29/2015 27.78 27.78 27.685 27.73 31,050
01/28/2015 27.73 27.817 27.67 27.79 29,212
01/27/2015 27.9 27.9 27.69 27.73 64,164
01/26/2015 27.8 27.85 27.6701 27.68 32,529
01/23/2015 27.85 27.88 27.78 27.81 123,139
01/22/2015 27.81 27.91 27.8 27.89 25,335
01/21/2015 28.01 28.01 27.8924 27.94 27,766
01/20/2015 27.85 28.06 27.85 28 30,422
01/16/2015 28.14 28.14 27.96 27.96 26,122
01/15/2015 27.95 28.12 27.7607 28.1 59,938
01/14/2015 27.98 28.085 27.94 28.03 30,757
01/13/2015 27.93 28.03 27.83 27.9 19,859
01/12/2015 27.94 28.02 27.85 27.94 38,807
01/09/2015 28 28.06 27.83 27.83 24,553
01/08/2015 28.1 28.1 27.9235 27.95 85,204
01/07/2015 28.45 28.45 28.11 28.24 36,386
01/06/2015 28.51 28.51 28.21 28.42 73,923
01/05/2015 28.02 28.739 27.93 28.34 154,755
01/02/2015 27.96 28.13 27.9301 27.98 29,161
12/31/2014 27.93 28.079 27.93 27.99 19,585
12/30/2014 27.9 28.04 27.9 27.93 11,958
*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?