Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Short High Yield -1X ETF (NY: SJB )

17.22 -0.01 (-0.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 33.45 33.53 33.38 33.53 3,890 +0.07(+0.20%)
Feb 28, 2012 33.48 33.49 33.31 33.46 10,773 -0.08(-0.22%)
Feb 27, 2012 33.58 33.61 33.49 33.54 9,068 -0.04(-0.11%)
Feb 24, 2012 33.63 33.63 33.50 33.58 13,566 -0.06(-0.17%)
Feb 23, 2012 33.76 33.76 33.59 33.63 28,235 -0.15(-0.44%)
Feb 22, 2012 33.83 33.85 33.76 33.78 15,726 -0.07(-0.22%)
Feb 21, 2012 33.95 33.97 33.80 33.86 70,958 -0.19(-0.55%)
Feb 17, 2012 33.92 34.07 33.92 34.05 8,420 +0.00(+0.00%)
Feb 16, 2012 34.17 34.23 34.05 34.05 7,061 -0.15(-0.44%)
Feb 15, 2012 34.01 34.20 33.96 34.20 40,749 +0.11(+0.33%)
Feb 14, 2012 34.05 34.11 34.05 34.08 6,100 +0.06(+0.17%)
Feb 13, 2012 34.06 34.13 34.00 34.03 21,180 -0.18(-0.52%)
Feb 10, 2012 34.02 34.21 34.02 34.21 447,121 +0.35(+1.03%)
Feb 09, 2012 33.90 34.00 33.86 33.86 23,655 -0.08(-0.22%)
Feb 08, 2012 33.90 33.94 33.86 33.93 10,751 +0.01(+0.03%)
Feb 07, 2012 34.02 34.04 33.91 33.92 48,035 -0.11(-0.33%)
Feb 06, 2012 34.06 34.07 33.99 34.04 10,659 +0.00(+0.00%)
Feb 03, 2012 33.94 34.06 33.93 34.04 12,583 -0.07(-0.21%)
Feb 02, 2012 34.09 34.12 34.07 34.11 24,180 +0.01(+0.03%)
Feb 01, 2012 34.12 34.26 34.03 34.10 12,328 -0.13(-0.37%)
Jan 31, 2012 34.20 34.29 34.20 34.22 10,549 +0.00(+0.00%)
Jan 30, 2012 34.30 34.35 34.21 34.22 19,143 +0.05(+0.16%)
Jan 27, 2012 34.06 34.17 34.06 34.17 9,113 +0.09(+0.25%)
Jan 26, 2012 34.10 34.14 33.86 34.08 104,850 -0.08(-0.22%)
Jan 25, 2012 34.47 34.47 34.15 34.16 51,972 -0.31(-0.90%)
Jan 24, 2012 34.61 34.61 34.47 34.47 14,256 -0.07(-0.19%)
Jan 23, 2012 34.63 34.63 34.51 34.53 21,574 -0.09(-0.27%)
Jan 20, 2012 34.66 34.69 34.51 34.63 7,262 -0.05(-0.14%)
Jan 19, 2012 34.65 34.72 34.58 34.67 35,210 -0.08(-0.24%)
Jan 18, 2012 34.85 34.88 34.74 34.76 8,074 -0.12(-0.35%)
Jan 17, 2012 34.79 34.91 34.79 34.88 6,316 -0.02(-0.06%)
Jan 13, 2012 34.94 35.10 34.89 34.90 9,380 +0.04(+0.11%)
Jan 12, 2012 34.75 34.93 34.75 34.86 14,098 +0.02(+0.05%)
Jan 11, 2012 34.86 34.89 34.81 34.84 13,346 -0.01(-0.03%)
Jan 10, 2012 34.86 34.86 34.77 34.85 26,199 -0.05(-0.13%)
Jan 09, 2012 34.97 34.97 34.88 34.90 151,870 -0.18(-0.51%)
Jan 06, 2012 34.88 35.08 34.88 35.08 135,803 +0.20(+0.56%)
Jan 05, 2012 34.74 34.96 34.74 34.88 10,072 +0.12(+0.35%)
Jan 04, 2012 34.69 34.90 34.69 34.76 6,466 -0.07(-0.19%)
Dec 30, 2011 34.73 34.84 34.73 34.82 11,854 -0.00(-0.00%)
Dec 29, 2011 35.04 35.04 34.80 34.82 5,846 -0.24(-0.70%)
Dec 28, 2011 34.88 35.13 34.88 35.07 134,556 +0.23(+0.65%)
Dec 27, 2011 34.96 35.04 34.84 34.84 14,128 -0.11(-0.32%)
Dec 23, 2011 35.18 35.18 34.96 34.96 60,127 -0.35(-0.98%)
Dec 21, 2011 35.51 35.54 35.30 35.30 9,565 -0.15(-0.42%)
Dec 20, 2011 35.69 35.69 35.37 35.45 165,230 -0.42(-1.17%)
Dec 19, 2011 35.83 35.88 35.66 35.87 67,595 -0.01(-0.03%)
Dec 16, 2011 35.94 35.98 35.85 35.88 15,330 -0.14(-0.39%)
Dec 15, 2011 35.90 36.28 35.74 36.03 46,697 -0.09(-0.26%)
Dec 14, 2011 36.08 36.25 36.08 36.12 38,173 -0.01(-0.03%)
Dec 13, 2011 35.85 36.13 35.77 36.13 71,854 +0.18(+0.50%)
Dec 12, 2011 35.92 36.00 35.91 35.95 18,840 +0.15(+0.41%)
Dec 09, 2011 36.45 36.59 35.75 35.80 14,729 -0.27(-0.75%)
Dec 08, 2011 35.95 36.07 35.90 36.07 29,653 +0.15(+0.42%)
Dec 07, 2011 36.17 36.17 35.78 35.92 58,242 +0.14(+0.39%)
Dec 06, 2011 36.04 36.04 35.72 35.78 76,425 -0.20(-0.55%)
Dec 05, 2011 35.88 36.00 35.81 35.98 22,695 -0.12(-0.33%)
Dec 02, 2011 36.21 36.23 36.06 36.10 228,265 -0.23(-0.62%)
Dec 01, 2011 36.49 36.53 36.29 36.33 84,839 -0.18(-0.49%)
Nov 30, 2011 36.63 36.77 36.50 36.50 44,584 -0.70(-1.89%)
Nov 29, 2011 37.35 37.80 37.16 37.21 105,345 -0.25(-0.67%)
Nov 28, 2011 37.62 37.66 37.05 37.46 297,148 -0.84(-2.20%)
Nov 25, 2011 38.63 38.70 37.86 38.31 138,782 +0.06(+0.16%)
Nov 23, 2011 37.92 38.32 37.67 38.24 368,563 +0.61(+1.63%)
Nov 22, 2011 37.40 37.64 37.24 37.63 38,138 +0.44(+1.19%)
Nov 21, 2011 37.05 37.36 36.91 37.19 46,626 +0.24(+0.66%)
Nov 18, 2011 36.87 36.94 36.78 36.94 53,379 -0.04(-0.10%)
Nov 17, 2011 36.66 37.08 36.60 36.98 185,675 +0.30(+0.82%)
Nov 16, 2011 36.45 36.83 36.38 36.68 147,749 +0.37(+1.01%)
Nov 15, 2011 36.32 36.47 36.29 36.32 5,644 +0.07(+0.18%)
Nov 14, 2011 36.14 36.36 36.10 36.25 53,411 +0.25(+0.70%)
Nov 11, 2011 36.27 36.70 35.95 36.00 109,651 -0.45(-1.24%)
Nov 10, 2011 36.22 36.45 36.20 36.45 45,080 -0.08(-0.23%)
Nov 09, 2011 36.14 36.53 36.07 36.53 100,294 +0.74(+2.07%)
Nov 08, 2011 35.75 35.90 35.73 35.79 6,979 -0.03(-0.08%)
Nov 07, 2011 35.82 36.00 35.79 35.82 25,231 +0.08(+0.21%)
Nov 04, 2011 35.88 35.97 35.72 35.74 11,085 +0.07(+0.18%)
Nov 03, 2011 35.79 35.98 35.65 35.68 57,165 -0.47(-1.30%)
Nov 02, 2011 36.26 36.27 36.03 36.15 87,964 -0.25(-0.70%)
Nov 01, 2011 36.36 36.54 36.12 36.40 54,928 +0.62(+1.73%)
Oct 31, 2011 35.63 35.83 35.63 35.78 26,984 +0.31(+0.88%)
Oct 28, 2011 35.28 35.58 35.28 35.47 13,275 +0.15(+0.41%)
Oct 27, 2011 35.19 35.49 34.94 35.32 103,827 -0.59(-1.63%)
Oct 26, 2011 35.80 36.07 35.79 35.91 74,168 -0.11(-0.31%)
Oct 25, 2011 35.69 36.04 35.65 36.02 429,499 +0.53(+1.50%)
Oct 24, 2011 36.34 36.34 35.34 35.49 127,725 -0.93(-2.55%)
Oct 21, 2011 36.67 36.69 36.35 36.42 232,754 -0.53(-1.42%)
Oct 20, 2011 37.07 37.09 36.94 36.94 20,761 -0.25(-0.68%)
Oct 19, 2011 37.02 37.22 36.74 37.20 85,830 +0.09(+0.25%)
Oct 18, 2011 37.37 37.52 37.02 37.10 20,980 -0.21(-0.55%)
Oct 17, 2011 37.39 37.39 37.24 37.31 24,462 +0.15(+0.40%)
Oct 14, 2011 37.21 37.32 37.06 37.16 207,946 -0.21(-0.57%)
Oct 13, 2011 37.34 37.64 37.30 37.37 117,437 +0.17(+0.47%)
Oct 12, 2011 38.08 38.08 37.15 37.20 344,086 -0.89(-2.33%)
Oct 11, 2011 37.72 38.09 37.72 38.09 314,491 +0.41(+1.10%)
Oct 10, 2011 38.34 38.34 37.67 37.67 47,646 -0.84(-2.18%)
Oct 07, 2011 38.32 38.82 38.30 38.51 573,083 -0.12(-0.32%)
Oct 06, 2011 38.77 38.85 38.58 38.63 372,556 -0.53(-1.34%)
Oct 05, 2011 39.60 39.72 39.06 39.16 195,097 -0.51(-1.28%)
Oct 04, 2011 40.32 41.04 39.67 39.67 447,939 +0.13(+0.33%)
Oct 03, 2011 39.14 39.53 38.99 39.53 125,810 +0.49(+1.25%)
Sep 30, 2011 38.68 39.05 38.58 39.05 277,790 +0.72(+1.88%)
Sep 29, 2011 38.15 38.39 38.05 38.32 85,532 +0.04(+0.10%)
Sep 28, 2011 37.85 38.31 37.85 38.29 48,968 +0.39(+1.04%)
Sep 27, 2011 37.66 37.89 37.66 37.89 124,514 -0.03(-0.07%)
Sep 26, 2011 38.05 38.12 37.74 37.92 234,062 -0.13(-0.35%)
Sep 23, 2011 38.26 38.26 37.87 38.05 431,845 -0.10(-0.27%)
Sep 22, 2011 38.06 38.20 37.94 38.16 190,776 +0.57(+1.52%)
Sep 21, 2011 37.26 37.58 37.20 37.58 99,847 +0.24(+0.66%)
Sep 20, 2011 37.36 37.41 37.22 37.34 137,327 -0.06(-0.15%)
Sep 19, 2011 37.41 37.51 37.30 37.40 18,131 +0.09(+0.25%)
Sep 16, 2011 37.24 37.43 37.24 37.30 21,731 +0.00(+0.00%)
Sep 15, 2011 37.45 37.49 37.30 37.30 20,785 -0.17(-0.45%)
Sep 14, 2011 37.71 37.85 37.46 37.47 51,755 -0.29(-0.77%)
Sep 13, 2011 38.01 38.06 37.74 37.76 194,274 -0.27(-0.72%)
Sep 12, 2011 38.51 38.51 37.98 38.03 59,801 +0.16(+0.42%)
Sep 09, 2011 37.60 37.87 37.43 37.87 131,774 +0.40(+1.08%)
Sep 08, 2011 37.57 37.57 37.42 37.47 48,284 -0.12(-0.32%)
Sep 07, 2011 37.60 37.61 37.42 37.59 26,157 -0.13(-0.35%)
Sep 06, 2011 37.85 37.86 37.67 37.72 147,632 +0.44(+1.18%)
Sep 02, 2011 37.70 37.70 37.15 37.28 122,326 +0.08(+0.23%)
Sep 01, 2011 37.08 37.22 37.08 37.20 18,076 +0.18(+0.48%)
Aug 31, 2011 37.32 37.32 37.01 37.02 81,421 -0.61(-1.62%)
Aug 30, 2011 37.82 37.82 37.54 37.63 7,564 -0.11(-0.30%)
Aug 29, 2011 37.95 37.95 37.69 37.74 62,215 -0.31(-0.81%)
Aug 26, 2011 38.56 38.73 38.03 38.05 22,262 -0.42(-1.10%)
Aug 25, 2011 38.04 38.48 37.85 38.47 155,107 +0.30(+0.79%)
Aug 24, 2011 38.07 38.36 38.01 38.17 145,078 +0.16(+0.43%)
Aug 23, 2011 38.40 38.57 38.01 38.01 25,033 -0.31(-0.82%)
Aug 22, 2011 38.09 38.32 37.90 38.32 60,599 -0.08(-0.20%)
Aug 19, 2011 38.32 38.45 37.85 38.40 176,445 +0.31(+0.81%)
Aug 18, 2011 38.00 39.20 38.00 38.09 123,654 +0.48(+1.27%)
Aug 17, 2011 37.75 37.77 37.57 37.61 18,545 -0.35(-0.91%)
Aug 16, 2011 37.91 38.02 37.53 37.96 34,757 +0.25(+0.67%)
Aug 15, 2011 38.08 38.14 37.70 37.70 103,349 -0.65(-1.69%)
Aug 12, 2011 38.15 38.38 38.01 38.35 22,165 +0.16(+0.42%)
Aug 11, 2011 39.20 39.20 38.14 38.19 68,836 -0.65(-1.67%)
Aug 10, 2011 38.51 39.08 37.67 38.84 92,032 +0.57(+1.50%)
Aug 09, 2011 37.86 39.52 38.27 38.27 148,035 -1.24(-3.13%)
Aug 08, 2011 39.40 39.80 38.81 39.51 275,133 +1.59(+4.21%)
Aug 05, 2011 37.63 38.73 37.34 37.91 332,105 +0.02(+0.05%)
Aug 04, 2011 36.94 37.89 36.94 37.89 78,722 +1.10(+2.98%)
Aug 03, 2011 36.74 37.08 36.68 36.79 44,050 +0.03(+0.08%)
Aug 02, 2011 36.41 36.77 36.39 36.77 22,657 +0.39(+1.08%)
Aug 01, 2011 36.30 36.52 36.20 36.37 91,086 -0.07(-0.18%)
Jul 29, 2011 36.55 36.68 36.44 36.44 12,845 -0.06(-0.15%)
Jul 28, 2011 36.48 36.52 36.36 36.49 88,657 +0.00(+0.00%)
Jul 27, 2011 36.34 36.49 36.23 36.49 81,564 +0.25(+0.70%)
Jul 26, 2011 36.28 36.34 36.18 36.24 78,852 -0.05(-0.13%)
Jul 25, 2011 36.17 36.32 36.16 36.29 35,933 +0.17(+0.46%)
Jul 22, 2011 36.16 36.18 36.12 36.12 11,680 -0.05(-0.15%)
Jul 21, 2011 36.28 36.30 36.17 36.17 140,940 -0.25(-0.70%)
Jul 20, 2011 36.44 36.44 36.22 36.43 35,516 +0.01(+0.03%)
Jul 19, 2011 36.63 36.63 36.40 36.42 172,333 -0.21(-0.56%)
Jul 18, 2011 36.55 36.71 36.50 36.62 280,652 +0.10(+0.28%)
Jul 15, 2011 36.49 36.54 36.49 36.52 28,140 +0.00(+0.00%)
Jul 14, 2011 36.44 36.53 36.39 36.52 6,459 +0.01(+0.03%)
Jul 13, 2011 36.61 36.65 36.49 36.51 52,043 -0.27(-0.74%)
Jul 12, 2011 36.70 36.79 36.66 36.79 38,809 +0.12(+0.33%)
Jul 11, 2011 36.49 36.69 36.49 36.66 168,867 +0.32(+0.88%)
Jul 08, 2011 36.48 36.48 36.32 36.34 7,150 +0.13(+0.36%)
Jul 07, 2011 36.31 36.34 36.21 36.21 82,931 -0.15(-0.41%)
Jul 06, 2011 36.48 36.53 36.36 36.36 5,222 -0.08(-0.21%)
Jul 05, 2011 36.35 36.57 36.35 36.44 30,124 +0.06(+0.15%)
Jul 01, 2011 36.30 36.61 36.30 36.38 44,221 -0.23(-0.61%)
Jun 30, 2011 36.88 36.88 36.54 36.61 225,118 -0.31(-0.84%)
Jun 29, 2011 37.21 37.21 36.90 36.92 111,327 -0.42(-1.14%)
Jun 28, 2011 37.32 37.36 37.31 37.34 12,319 -0.12(-0.32%)
Jun 27, 2011 37.43 37.48 37.41 37.46 9,740 -0.02(-0.05%)
Jun 24, 2011 37.22 37.52 37.22 37.48 92,510 +0.17(+0.45%)
Jun 23, 2011 37.53 37.68 37.24 37.31 161,111 -0.14(-0.38%)
Jun 22, 2011 37.30 37.45 37.17 37.45 49,093 +0.23(+0.63%)
Jun 21, 2011 37.39 37.40 37.19 37.22 36,500 -0.22(-0.58%)
Jun 20, 2011 37.46 37.46 37.43 37.43 19,806 -0.30(-0.80%)
Jun 17, 2011 37.74 37.98 37.60 37.73 131,762 -0.42(-1.11%)
Jun 16, 2011 37.52 38.26 37.42 38.16 200,899 +0.63(+1.68%)
Jun 15, 2011 37.48 37.53 37.39 37.53 111,892 +0.19(+0.50%)
Jun 14, 2011 39.33 39.33 37.29 37.34 14,906 -0.25(-0.67%)
Jun 13, 2011 37.40 37.60 37.30 37.59 65,744 +0.12(+0.32%)
Jun 10, 2011 37.24 37.52 37.21 37.47 29,445 +0.25(+0.68%)
Jun 09, 2011 37.24 37.25 37.15 37.22 11,597 -0.05(-0.13%)
Jun 08, 2011 37.12 37.26 37.07 37.26 20,923 +0.17(+0.46%)
Jun 07, 2011 36.96 37.09 36.96 37.09 12,955 +0.03(+0.08%)
Jun 06, 2011 36.95 37.08 36.89 37.07 18,120 +0.12(+0.33%)
Jun 03, 2011 36.98 36.98 36.89 36.94 2,931 +0.18(+0.49%)
May 24, 2011 36.66 36.76 36.66 36.76 5,116 +0.11(+0.30%)
May 23, 2011 36.66 36.70 36.65 36.65 6,715 +0.13(+0.36%)
May 20, 2011 36.55 36.55 36.52 36.52 2,611 -0.03(-0.08%)
May 19, 2011 36.55 36.55 36.51 36.55 10,156 +0.02(+0.05%)
May 18, 2011 36.56 36.57 36.53 36.53 4,290 -0.06(-0.15%)
May 17, 2011 36.67 36.71 36.59 36.59 14,416 -0.02(-0.06%)
May 16, 2011 36.62 36.67 36.61 36.61 9,486 -0.07(-0.20%)
May 13, 2011 36.63 36.68 36.60 36.68 2,877 +0.09(+0.26%)
May 12, 2011 36.65 36.67 36.55 36.59 21,750 -0.04(-0.11%)
May 11, 2011 36.58 36.64 36.57 36.63 17,982 +0.04(+0.11%)
May 10, 2011 36.64 36.64 36.56 36.59 20,145 -0.04(-0.10%)
May 09, 2011 36.66 36.69 36.63 36.63 11,671 -0.04(-0.10%)
May 06, 2011 36.71 36.71 36.66 36.66 13,543 -0.14(-0.38%)
May 05, 2011 36.78 36.81 36.77 36.80 22,240 +0.09(+0.23%)
May 04, 2011 36.75 36.78 36.68 36.72 6,628 -0.00(-0.00%)
May 03, 2011 36.68 36.72 36.68 36.72 933 +0.02(+0.07%)
May 02, 2011 36.70 36.70 36.70 36.70 2,969 -0.05(-0.14%)
Apr 29, 2011 36.75 36.79 36.73 36.75 4,450 -0.07(-0.18%)
Apr 28, 2011 36.84 36.84 36.81 36.81 1,598 -0.04(-0.10%)
Apr 27, 2011 36.88 36.88 36.85 36.85 3,856 -0.04(-0.10%)
Apr 26, 2011 36.92 36.92 36.89 36.89 6,497 -0.02(-0.05%)
Apr 25, 2011 36.94 36.94 36.90 36.91 3,289 -0.03(-0.08%)
Apr 21, 2011 37.04 37.04 36.94 36.94 612 -0.07(-0.20%)
Apr 20, 2011 37.10 37.10 37.01 37.01 213 -0.20(-0.53%)
Apr 19, 2011 37.26 37.26 37.21 37.21 1,922 -0.09(-0.23%)
Apr 18, 2011 37.29 37.30 37.26 37.29 3,544 +0.12(+0.33%)
Apr 15, 2011 37.20 37.20 37.12 37.17 30,671 -0.04(-0.10%)
Apr 14, 2011 37.09 37.23 37.09 37.21 14,132 +0.08(+0.23%)
Apr 13, 2011 37.19 37.19 37.12 37.12 2,398 -0.05(-0.13%)
Apr 12, 2011 37.12 37.28 37.12 37.17 25,715 +0.07(+0.18%)
Apr 11, 2011 37.12 37.12 37.09 37.10 2,558 -0.04(-0.10%)
Apr 08, 2011 37.11 37.17 37.09 37.14 37,272 +0.05(+0.13%)
Apr 07, 2011 37.16 37.17 37.09 37.09 42,636 -0.05(-0.13%)
Apr 06, 2011 37.20 37.21 37.13 37.14 92,585 -0.04(-0.10%)
Apr 05, 2011 37.30 37.30 37.17 37.18 64,930 -0.05(-0.13%)
Apr 04, 2011 37.42 37.42 37.20 37.23 54,427 -0.21(-0.55%)
Apr 01, 2011 37.40 37.43 37.33 37.43 62,169 -0.01(-0.03%)
Mar 31, 2011 37.43 37.44 37.40 37.44 21,611 +0.06(+0.15%)
Mar 30, 2011 37.47 37.47 37.38 37.39 71,763 +0.01(+0.03%)
Mar 29, 2011 37.49 37.55 37.34 37.38 44,188 -0.08(-0.23%)
Mar 28, 2011 37.55 37.55 37.45 37.46 106,314 -0.04(-0.10%)
Mar 25, 2011 37.52 37.52 37.48 37.50 3,773 +0.04(+0.10%)
Mar 24, 2011 37.55 37.55 37.46 37.46 1,772 -0.07(-0.18%)
Mar 23, 2011 37.68 37.68 37.53 37.53 6,235 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.