PROSHARES SHORT HIGH YIELD $30.68

up +0.12


23/5/2013 12:23 PM  |  NYSEARCA : SJB  |  Industries :
Type:

SJB historical data

Date Open High Low Close Volume
5/22/2013 30.36 30.63 30.35 30.56 394
5/21/2013 30.42 30.45 30.36 30.40 235
5/20/2013 30.50 30.54 30.41 30.44 357
5/17/2013 30.45 30.51 30.42 30.46 66
5/16/2013 30.53 30.57 30.40 30.49 402
5/15/2013 30.58 30.62 30.51 30.62 838
5/14/2013 30.51 30.67 30.47 30.67 1888
5/13/2013 30.50 30.62 30.49 30.57 800
5/10/2013 30.34 30.48 30.32 30.45 320
5/9/2013 30.29 30.32 30.23 30.27 90
5/8/2013 30.35 30.35 30.22 30.22 120
5/7/2013 30.38 30.38 30.24 30.32 58
5/6/2013 30.23 30.35 30.23 30.32 134
5/3/2013 30.40 30.40 30.24 30.33 515
5/2/2013 30.52 30.52 30.39 30.39 82
5/1/2013 30.48 30.55 30.47 30.55 374
4/30/2013 30.60 30.60 30.52 30.54 22
4/29/2013 30.64 30.64 30.61 30.61 53
4/26/2013 30.69 30.70 30.65 30.67 52
4/25/2013 30.81 30.81 30.64 30.65 104
4/24/2013 30.91 30.91 30.75 30.77 25
4/23/2013 30.83 30.86 30.80 30.82 204
4/22/2013 30.96 30.96 30.88 30.89 222
4/19/2013 30.91 31.03 30.91 31.03 359
4/18/2013 30.99 31.02 30.98 31.01 121
4/17/2013 31.00 31.03 30.94 30.95 68
4/16/2013 31.16 31.16 30.94 30.94 124
4/15/2013 30.90 31.11 30.86 31.10 205
4/12/2013 30.89 30.98 30.89 30.92 137
4/11/2013 30.92 30.95 30.90 30.91 161
4/10/2013 31.00 31.01 30.92 30.92 380
4/9/2013 31.11 31.11 31.00 31.01 551
4/8/2013 31.24 31.24 31.12 31.12 177
4/5/2013 31.22 31.30 31.19 31.19 1219
4/4/2013 31.20 31.22 31.16 31.22 58
4/3/2013 31.19 31.26 31.19 31.26 65
4/2/2013 31.25 31.25 31.13 31.20 71
4/1/2013 31.25 31.26 31.21 31.21 24
3/28/2013 31.31 31.31 31.27 31.31 25
3/27/2013 31.28 31.31 31.27 31.30 178
3/26/2013 31.25 31.29 31.25 31.28 115
3/25/2013 31.29 31.33 31.25 31.33 85
3/22/2013 31.27 31.28 31.23 31.27 385
3/21/2013 31.19 31.29 31.19 31.29 22
3/20/2013 31.25 31.25 31.18 31.18 72
3/19/2013 31.25 31.32 31.21 31.30 99
3/18/2013 31.37 31.39 31.26 31.26 105
3/15/2013 31.26 31.32 31.26 31.26 57
3/14/2013 31.29 31.34 31.26 31.26 91
3/13/2013 31.43 31.43 31.35 31.35 76
3/12/2013 31.41 31.41 31.37 31.41 143
3/11/2013 31.36 31.42 31.36 31.41 46
3/8/2013 31.36 31.42 31.34 31.37 274
3/7/2013 31.43 31.44 31.40 31.42 88
3/6/2013 31.45 31.46 31.42 31.45 205
3/5/2013 31.44 31.46 31.35 31.42 608
3/4/2013 31.59 31.59 31.51 31.51 52
3/1/2013 31.53 31.60 31.46 31.52 167
2/28/2013 31.65 31.65 31.55 31.60 955
2/27/2013 31.77 31.77 31.58 31.61 1986
2/26/2013 31.78 31.80 31.69 31.71 126
2/25/2013 31.75 31.83 31.67 31.83 174
2/22/2013 31.82 31.84 31.75 31.75 253
2/21/2013 31.86 31.91 31.82 31.83 362
2/20/2013 31.76 31.90 31.76 31.86 440
2/19/2013 31.87 31.87 31.81 31.81 61
2/15/2013 31.86 31.91 31.78 31.90 342
2/14/2013 31.93 31.93 31.80 31.87 1752
2/13/2013 31.93 31.97 31.86 31.90 300
2/12/2013 32.07 32.07 31.90 31.94 1044
2/11/2013 32.06 32.06 32.02 32.05 256
2/8/2013 32.08 32.09 31.99 32.03 289
2/7/2013 32.05 32.14 32.02 32.06 687
2/6/2013 31.98 32.02 31.96 32.00 3554
2/5/2013 31.98 31.98 31.92 31.96 108
2/4/2013 32.00 32.05 31.92 32.02 803
2/1/2013 32.07 32.07 31.79 31.89 157
1/31/2013 32.00 32.03 31.90 32.00 409
1/30/2013 31.75 31.91 31.73 31.91 151
1/29/2013 31.69 31.74 31.67 31.71 212
1/28/2013 31.62 31.73 31.62 31.67 1251
1/25/2013 31.63 31.63 31.56 31.58 326
1/24/2013 31.66 31.68 31.61 31.63 294
1/23/2013 31.60 31.68 31.59 31.65 814
1/22/2013 31.70 31.71 31.61 31.64 888
1/18/2013 31.86 31.86 31.68 31.68 158
1/17/2013 31.80 31.81 31.71 31.71 250
1/16/2013 31.82 31.83 31.78 31.83 314
1/15/2013 31.79 31.83 31.78 31.78 150
1/14/2013 31.94 31.94 31.75 31.79 87
1/11/2013 31.80 31.84 31.74 31.76 124
1/10/2013 31.85 32.03 31.77 31.82 410
1/9/2013 31.96 31.96 31.84 31.88 85
1/8/2013 32.03 32.03 31.89 31.91 94
1/7/2013 32.12 32.13 31.88 31.89 91
1/4/2013 31.94 32.00 31.92 31.92 241
1/3/2013 32.04 32.04 31.85 31.95 351
1/2/2013 32.14 32.14 31.84 31.86 223
12/31/2012 32.46 32.46 32.15 32.15 246
12/28/2012 32.26 32.35 32.21 32.31 175
Marketplace
Trading Center