$27.90 -0.09 (%) ProShares Shs ProShares Short High Yield - NYSEARCA

Oct. 2, 2014 | 09:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJB historical data

Date Open High Low Close Volume
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
7/30/201428.0928.0927.9028.04172,623
7/29/201427.9927.9927.8427.96297,293
7/28/201428.0128.0827.9227.96460,394
7/25/201428.0428.0427.8228.0041,712
7/24/201427.8428.0227.8127.8922,010
7/23/201428.0228.0227.8227.9528,227
7/22/201427.9728.1327.8927.95110,621
7/21/201427.9828.2127.9527.9743,093
7/18/201428.2228.2227.9327.9817,975
7/17/201427.9528.0327.8627.9864,786
7/16/201427.9027.9027.7727.8621,850
7/15/201427.7627.8027.7627.8010,582
7/14/201427.6827.7627.6827.7512,484
7/11/201427.7927.9227.6827.8190,817
7/10/201427.7828.0027.7827.9031,941
7/9/201427.8027.9027.7027.7036,225
7/8/201427.8127.8727.7027.7791,086
7/7/201427.8827.8827.5127.7636,614
7/3/201427.6627.6927.5127.645,156
7/2/201427.5827.7227.5827.723,296
7/1/201427.7427.8127.5527.6710,155
6/30/201427.6427.8227.5627.5910,995
6/27/201427.6327.7527.6327.671,959
6/26/201427.7027.7027.6027.653,049
6/25/201427.7027.7027.5727.634,083
6/24/201427.6027.6527.5727.5913,516
6/20/201427.6127.6727.5727.6711,925
6/19/201427.8327.8327.6627.698,251
6/18/201427.6227.7927.6227.694,578
6/17/201427.8227.8227.7527.782,811
6/16/201427.7527.8127.7427.8014,829
6/13/201427.7727.8327.6027.6931,939
6/12/201427.7627.8327.7227.807,619
6/11/201427.8027.8227.7527.7810,985
6/10/201427.8227.8227.7527.756,778
6/9/201427.8327.8327.7327.815,596
6/6/201427.7627.8427.7627.847,389
6/5/201427.9427.9427.8327.9310,468
6/4/201427.9928.0027.9228.009,638
6/3/201427.9227.9927.9227.965,722
6/2/201427.9027.9727.6527.9319,292
5/30/201427.8827.9627.8527.8944,316
5/29/201427.9427.9927.8727.93193,454
5/28/201427.8728.0027.8728.0035,634
5/27/201427.9627.9827.9127.973,430
5/23/201427.9528.0127.9527.954,289
5/22/201428.0228.0427.9428.045,671
5/21/201428.0028.0827.9928.078,236
5/20/201427.9428.0427.8628.007,793
5/19/201428.0328.0428.0028.035,975
5/16/201428.0328.1027.9727.9815,744
5/15/201428.0928.1428.0828.126,218
5/13/201428.2028.2028.0628.1433,844
5/12/201428.0828.2028.0828.1928,890
5/8/201428.1328.2828.0928.2713,628
5/7/201428.2628.2628.1128.1812,419
  • Showing 1-100 of 886 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center