$27.88 -0.28 (%) ProShares Shs ProShares Short High Yield - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJB historical data

Date Open High Low Close Volume
12/19/201427.8028.1427.8027.8848,615
12/18/201428.3128.3527.2428.16197,446
12/17/201429.1929.1928.3528.55142,113
12/16/201429.2529.3228.8129.08101,327
12/15/201429.0029.2428.8429.04223,864
12/12/201428.8329.0428.7528.92194,001
12/11/201428.5128.7528.4328.62102,264
12/10/201428.0928.6028.0928.4352,396
12/9/201428.3028.3628.1828.1895,462
12/8/201428.1428.2028.0128.1781,426
12/5/201427.9728.1027.9728.0139,703
12/4/201427.9227.9827.9227.9496,560
12/3/201428.0028.0827.9127.9865,627
12/2/201428.1228.1628.0028.0433,479
12/1/201428.0428.1927.9328.18194,621
11/28/201427.9027.9027.7527.8941,079
11/26/201427.5827.6527.5527.57189,535
11/25/201427.6127.7127.6027.60402,166
11/24/201427.7127.7627.6427.75162,052
11/21/201427.8227.8327.6127.73374,328
11/20/201428.0528.0527.8427.8810,064
11/19/201428.0028.0527.8927.931,575,390
11/18/201427.8727.9427.8027.941,538,490
11/17/201427.8527.8527.7327.8414,436
11/14/201427.6227.8527.6227.7523,699
11/13/201427.6327.7227.6027.6733,315
11/12/201427.5027.6027.4427.5752,508
11/11/201427.5627.5827.4827.4912,501
11/10/201427.5627.6027.5327.572,872
11/7/201427.6527.6627.5627.566,943
11/6/201427.6427.6627.5627.5754,245
11/5/201427.6527.7227.6127.618,581
11/4/201427.5927.7127.5527.7124,877
11/3/201427.6027.6227.5027.5225,571
10/31/201427.6127.6127.4927.5943,926
10/30/201427.6927.6927.1427.6414,374
10/29/201427.5527.7627.5527.6916,869
10/28/201427.6827.7127.5827.6123,612
10/27/201427.7227.7227.5927.7116,033
10/24/201427.9327.9327.5727.6073,654
10/23/201427.4927.6227.2527.6253,355
10/22/201427.5027.7027.4627.7027,465
10/21/201427.5627.8827.4027.46205,545
10/20/201427.6827.8827.6127.6239,886
10/17/201427.8728.0227.6427.75145,325
10/16/201428.3728.4628.0828.1869,860
10/15/201428.4028.6328.1628.23252,560
10/14/201428.4928.4928.1428.37110,435
10/13/201428.4228.4228.0828.4156,771
10/10/201428.1528.3528.0828.29144,558
10/9/201427.8028.1027.7128.0493,943
10/8/201427.9427.9727.7627.7850,733
10/7/201427.8227.9627.8227.9537,408
10/6/201427.8327.8327.7227.7918,656
10/3/201427.9727.9727.7027.7840,724
10/2/201428.0528.0527.7627.8952,086
10/1/201427.9528.0727.9227.9997,151
9/30/201428.1928.1927.9728.0097,937
9/29/201428.1928.2928.1628.2067,474
9/26/201428.2228.2628.0728.11103,819
9/25/201428.0028.3028.0028.11187,330
9/24/201427.9927.9927.9127.9850,554
9/23/201427.8527.9227.7227.92112,308
9/22/201427.5927.7627.5927.73129,067
9/19/201427.6427.7627.6227.6975,808
9/18/201427.7827.7827.6927.7461,235
9/17/201427.9727.9827.7427.7828,451
9/16/201428.0328.0327.8327.8736,670
9/15/201428.0628.0627.8727.9539,466
9/12/201427.9027.9627.8027.9394,746
9/11/201427.7727.9427.7427.8834,502
9/10/201427.9227.9527.8327.8730,296
9/9/201427.7927.8527.7827.8561,634
9/8/201427.6727.8027.6027.7749,582
9/5/201427.7227.7227.6127.6724,258
9/4/201427.6127.7527.5727.7257,761
9/3/201427.4727.6027.4727.6016,884
9/2/201427.6027.8027.4827.5635,962
8/29/201427.6527.6527.5627.6012,900
8/28/201427.6727.6727.5527.6319,610
8/27/201427.5627.5827.5227.5836,190
8/26/201427.4727.5627.4727.5522,087
8/25/201427.5927.6427.4827.5724,191
8/22/201427.4927.6527.4927.6529,916
8/21/201427.5227.6127.4827.5633,764
8/20/201427.5727.6727.5227.5957,114
8/19/201427.6027.6127.5327.6022,272
8/18/201427.6627.6927.5427.5534,044
8/15/201427.5927.7127.5727.6939,542
8/14/201427.7527.7927.6327.6845,515
8/13/201427.8227.8327.7127.7860,801
8/12/201427.8527.8627.8027.8523,356
8/11/201427.9927.9927.8027.8569,234
8/8/201428.1928.1927.9427.9539,455
8/7/201428.1028.1228.0128.0938,187
8/6/201428.5328.7028.0928.15132,491
8/5/201428.2928.2928.0928.22123,803
8/4/201428.4228.4228.0928.1695,017
8/1/201429.7830.3328.2528.36137,527
7/31/201428.3528.3528.1328.3287,006
  • Showing 1-100 of 942 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center