$27.16 -0.13 (%) PSh Shr Hgh Yld Shs - NYSEARCA

Jul. 2, 2015 | 02:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJB historical data

Date Open High Low Close Volume
7/1/201527.3027.3327.2127.2932,523
6/30/201527.3327.4327.3027.3432,834
6/29/201527.4527.4527.3527.4461,568
6/26/201527.2727.3327.2027.3282,708
6/25/201527.4027.4027.1427.1861,267
6/24/201527.0127.2527.0127.1364,098
6/23/201527.0727.0927.0027.0431,379
6/22/201527.1027.1027.0127.0715,991
6/19/201527.0227.3527.0227.118,375
6/18/201527.2527.3527.0527.0627,678
6/17/201527.3327.3427.1427.1632,279
6/16/201527.3527.4027.2127.2134,149
6/15/201527.1827.3527.1827.3019,444
6/12/201527.2127.2327.1327.1831,495
6/11/201527.2327.2327.0927.177,589
6/10/201527.2427.2527.1127.1647,607
6/9/201527.1327.2527.1327.2433,543
6/8/201527.1827.1827.0227.1030,928
6/5/201527.1927.1927.1127.1127,312
6/4/201527.1327.1626.9027.0817,822
6/3/201526.7627.0426.2027.0126,684
6/2/201526.7726.9026.7726.8337,836
6/1/201526.7626.8826.7626.8710,082
5/29/201526.9026.9026.8426.8810,312
5/28/201526.9926.9926.8926.9010,572
5/27/201527.0627.0626.8626.896,861
5/26/201527.1027.1026.9126.9329,666
5/22/201526.9826.9826.8826.884,869
5/21/201526.9226.9226.8526.9060,154
5/20/201526.9926.9926.9026.905,936
5/19/201526.9826.9826.8426.968,309
5/18/201526.9826.9826.8726.9310,677
5/15/201526.9427.1826.8026.8113,329
5/14/201526.9427.0926.8926.907,030
5/13/201527.0027.0126.9227.019,743
5/12/201527.1327.1326.9226.9925,281
5/11/201526.9527.1326.8026.9614,520
5/8/201527.2027.2026.8526.9025,799
5/7/201527.1527.2026.9927.0452,230
5/6/201527.1227.1226.9827.0324,892
5/5/201526.8927.0526.8927.0225,547
5/4/201526.6926.9826.6926.9313,264
5/1/201526.8427.0026.8126.9312,475
4/30/201527.0727.0726.9327.0013,872
4/29/201527.0527.0526.5226.9713,086
4/28/201526.9526.9526.7826.9132,925
4/27/201526.7327.0026.7326.894,550
4/24/201526.9226.9226.6726.8355,359
4/23/201526.8227.0426.8226.962,779
4/22/201526.9027.0626.8626.9413,780
4/21/201526.9426.9726.8926.9312,453
4/20/201527.1827.1826.9026.9360,291
4/17/201527.0727.1526.9827.005,336
4/16/201526.6027.0226.6026.9025,339
4/15/201526.9427.0026.8426.847,882
4/14/201527.0527.0726.9426.963,538
4/13/201526.9427.0026.9326.967,642
4/10/201526.9827.0026.9226.9316,917
4/9/201526.8927.0826.8626.9716,602
4/8/201527.0027.0426.9026.9357,477
4/7/201527.2127.2126.9726.9718,957
4/6/201527.2927.2927.0827.1623,774
4/2/201527.2527.2527.1527.2114,701
4/1/201527.2327.2927.2227.258,473
3/31/201527.3327.3327.2327.249,245
3/30/201527.4227.4227.2427.2712,068
3/27/201527.3227.3727.2927.3515,638
3/26/201527.4527.4527.3327.3376,421
3/25/201527.2727.3727.2727.329,310
3/24/201527.3627.3627.2827.2912,963
3/23/201527.2727.4027.2627.3312,323
3/20/201528.3028.3027.3727.3814,887
3/19/201527.4627.6027.4427.6051,460
3/18/201527.5427.7227.3327.3624,859
3/17/201527.7027.7027.5027.6421,662
3/16/201527.4827.5127.4327.4810,998
3/13/201527.5227.5627.4227.4336,174
3/12/201527.3827.3927.3127.3515,061
3/11/201527.4227.4627.4027.4152,458
3/10/201527.3927.6827.3927.5244,875
3/9/201527.5027.5027.2727.3685,145
3/6/201527.2727.4027.2327.3263,211
3/5/201527.2527.2627.1627.1833,033
3/4/201527.2027.2627.1127.2334,931
3/3/201527.1027.2226.9227.1718,266
3/2/201527.0027.1426.8927.0726,791
2/27/201527.1127.1127.0027.0550,389
2/26/201527.0627.1127.0427.078,565
2/25/201527.1827.3227.0127.0626,790
2/24/201527.1327.2327.0927.1923,068
2/23/201527.4827.4827.2227.223,467
2/20/201527.2427.3027.2127.2621,600
2/19/201527.2127.3227.2027.292,966
2/18/201527.2927.3527.2627.2616,178
2/17/201527.3727.3727.2827.3418,357
2/13/201527.2727.4627.2727.3123,873
2/12/201527.3527.4027.2727.3426,445
2/11/201527.4327.4527.3127.367,341
2/10/201527.4427.4527.3627.3845,304
2/9/201527.4927.5027.2727.4832,172
  • Showing 1-100 of 1,073 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!