Skip to main content

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

16.98 +0.04 (+0.21%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 32.99 33.07 32.92 33.07 3,944 +0.06(+0.20%)
Feb 28, 2012 33.02 33.03 32.86 33.00 10,923 -0.07(-0.22%)
Feb 27, 2012 33.11 33.15 33.03 33.08 9,195 -0.04(-0.11%)
Feb 24, 2012 33.17 33.17 33.04 33.11 13,756 -0.06(-0.17%)
Feb 23, 2012 33.30 33.30 33.12 33.17 28,629 -0.15(-0.44%)
Feb 22, 2012 33.36 33.38 33.30 33.32 15,946 -0.07(-0.22%)
Feb 21, 2012 33.48 33.50 33.34 33.39 71,949 -0.19(-0.55%)
Feb 17, 2012 33.46 33.60 33.46 33.58 8,538 +0.00(+0.00%)
Feb 16, 2012 33.70 33.76 33.58 33.58 7,160 -0.15(-0.44%)
Feb 15, 2012 33.54 33.72 33.49 33.72 41,319 +0.11(+0.33%)
Feb 14, 2012 33.58 33.64 33.58 33.61 6,185 +0.06(+0.17%)
Feb 13, 2012 33.59 33.66 33.53 33.56 21,476 -0.18(-0.52%)
Feb 10, 2012 33.55 33.73 33.55 33.73 453,368 +0.34(+1.03%)
Feb 09, 2012 33.43 33.53 33.39 33.39 23,986 -0.07(-0.22%)
Feb 08, 2012 33.44 33.48 33.39 33.47 10,902 +0.01(+0.03%)
Feb 07, 2012 33.55 33.57 33.44 33.46 48,706 -0.11(-0.33%)
Feb 06, 2012 33.59 33.60 33.52 33.57 10,808 +0.00(+0.00%)
Feb 03, 2012 33.47 33.59 33.47 33.57 12,758 -0.07(-0.21%)
Feb 02, 2012 33.62 33.65 33.60 33.64 24,518 +0.01(+0.03%)
Feb 01, 2012 33.65 33.79 33.56 33.63 12,500 -0.12(-0.37%)
Jan 31, 2012 33.73 33.82 33.72 33.75 10,696 +0.00(+0.00%)
Jan 30, 2012 33.83 33.87 33.74 33.75 19,411 +0.05(+0.16%)
Jan 27, 2012 33.59 33.70 33.59 33.70 9,240 +0.09(+0.25%)
Jan 26, 2012 33.63 33.67 33.39 33.61 106,315 -0.07(-0.22%)
Jan 25, 2012 33.99 33.99 33.68 33.69 52,699 -0.31(-0.90%)
Jan 24, 2012 34.13 34.13 33.99 33.99 14,455 -0.06(-0.19%)
Jan 23, 2012 34.15 34.15 34.04 34.06 21,875 -0.09(-0.27%)
Jan 20, 2012 34.19 34.21 34.03 34.15 7,363 -0.05(-0.14%)
Jan 19, 2012 34.17 34.24 34.10 34.20 35,702 -0.08(-0.24%)
Jan 18, 2012 34.37 34.40 34.26 34.28 8,187 -0.12(-0.35%)
Jan 17, 2012 34.31 34.43 34.31 34.40 6,404 -0.02(-0.06%)
Jan 13, 2012 34.46 34.61 34.41 34.42 9,511 +0.04(+0.11%)
Jan 12, 2012 34.27 34.45 34.27 34.38 14,295 +0.02(+0.05%)
Jan 11, 2012 34.38 34.41 34.33 34.36 13,532 -0.01(-0.03%)
Jan 10, 2012 34.38 34.38 34.29 34.37 26,565 -0.05(-0.13%)
Jan 09, 2012 34.49 34.49 34.40 34.42 153,992 -0.18(-0.51%)
Jan 06, 2012 34.40 34.59 34.40 34.59 137,700 +0.19(+0.56%)
Jan 05, 2012 34.26 34.47 34.26 34.40 10,213 +0.12(+0.35%)
Jan 04, 2012 34.22 34.42 34.22 34.28 6,557 -0.06(-0.19%)
Dec 30, 2011 34.25 34.36 34.25 34.34 12,019 -0.00(-0.00%)
Dec 29, 2011 34.56 34.56 34.32 34.34 5,928 -0.24(-0.70%)
Dec 28, 2011 34.40 34.65 34.40 34.59 136,436 +0.22(+0.65%)
Dec 27, 2011 34.47 34.56 34.36 34.36 14,326 -0.11(-0.32%)
Dec 23, 2011 34.70 34.70 34.47 34.47 60,967 -0.34(-0.98%)
Dec 21, 2011 35.02 35.05 34.82 34.82 9,699 -0.15(-0.42%)
Dec 20, 2011 35.20 35.20 34.88 34.96 167,539 -0.42(-1.17%)
Dec 19, 2011 35.33 35.38 35.17 35.38 68,539 -0.01(-0.03%)
Dec 16, 2011 35.44 35.48 35.35 35.39 15,544 -0.14(-0.39%)
Dec 15, 2011 35.41 35.78 35.25 35.53 47,350 -0.09(-0.26%)
Dec 14, 2011 35.58 35.75 35.58 35.62 38,706 -0.01(-0.03%)
Dec 13, 2011 35.35 35.63 35.28 35.63 72,858 +0.18(+0.50%)
Dec 12, 2011 35.43 35.50 35.42 35.45 19,103 +0.15(+0.41%)
Dec 09, 2011 35.95 36.08 35.26 35.31 14,935 -0.27(-0.75%)
Dec 08, 2011 35.45 35.58 35.41 35.58 30,068 +0.15(+0.42%)
Dec 07, 2011 35.67 35.67 35.29 35.43 59,056 +0.14(+0.39%)
Dec 06, 2011 35.55 35.55 35.22 35.29 77,492 -0.20(-0.55%)
Dec 05, 2011 35.39 35.50 35.32 35.49 23,012 -0.12(-0.33%)
Dec 02, 2011 35.71 35.73 35.57 35.60 231,454 -0.22(-0.62%)
Dec 01, 2011 35.98 36.03 35.79 35.83 86,024 -0.17(-0.49%)
Nov 30, 2011 36.12 36.26 36.00 36.00 45,206 -0.69(-1.89%)
Nov 29, 2011 36.83 37.28 36.65 36.70 106,817 -0.25(-0.67%)
Nov 28, 2011 37.10 37.14 36.54 36.94 301,299 -0.83(-2.20%)
Nov 25, 2011 38.10 38.17 37.34 37.78 140,721 +0.06(+0.16%)
Nov 23, 2011 37.40 37.80 37.15 37.72 373,712 +0.61(+1.63%)
Nov 22, 2011 36.89 37.12 36.72 37.11 38,671 +0.43(+1.19%)
Nov 21, 2011 36.54 36.84 36.40 36.68 47,277 +0.24(+0.66%)
Nov 18, 2011 36.36 36.44 36.27 36.44 54,125 -0.04(-0.10%)
Nov 17, 2011 36.16 36.57 36.09 36.47 188,269 +0.30(+0.82%)
Nov 16, 2011 35.95 36.32 35.88 36.18 149,813 +0.36(+1.01%)
Nov 15, 2011 35.82 35.96 35.79 35.82 5,722 +0.06(+0.18%)
Nov 14, 2011 35.64 35.86 35.60 35.75 54,158 +0.25(+0.70%)
Nov 11, 2011 35.77 36.20 35.45 35.50 111,183 -0.44(-1.24%)
Nov 10, 2011 35.72 35.95 35.70 35.95 45,710 -0.08(-0.23%)
Nov 09, 2011 35.64 36.03 35.57 36.03 101,695 +0.73(+2.07%)
Nov 08, 2011 35.26 35.41 35.23 35.30 7,077 -0.03(-0.08%)
Nov 07, 2011 35.33 35.50 35.30 35.33 25,583 +0.07(+0.21%)
Nov 04, 2011 35.39 35.47 35.23 35.25 11,240 +0.07(+0.19%)
Nov 03, 2011 35.30 35.48 35.16 35.19 57,963 -0.46(-1.30%)
Nov 02, 2011 35.76 35.77 35.54 35.65 89,193 -0.25(-0.70%)
Nov 01, 2011 35.86 36.04 35.62 35.90 55,696 +0.61(+1.73%)
Oct 31, 2011 35.14 35.33 35.14 35.29 27,361 +0.31(+0.88%)
Oct 28, 2011 34.80 35.08 34.80 34.98 13,461 +0.14(+0.41%)
Oct 27, 2011 34.71 35.00 34.46 34.84 105,278 -0.58(-1.63%)
Oct 26, 2011 35.31 35.58 35.30 35.41 75,204 -0.11(-0.31%)
Oct 25, 2011 35.20 35.55 35.16 35.52 435,499 +0.52(+1.50%)
Oct 24, 2011 35.83 35.83 34.85 35.00 129,509 -0.92(-2.55%)
Oct 21, 2011 36.17 36.19 35.85 35.92 236,006 -0.52(-1.42%)
Oct 20, 2011 36.56 36.57 36.43 36.44 21,051 -0.25(-0.68%)
Oct 19, 2011 36.51 36.70 36.23 36.69 87,029 +0.09(+0.25%)
Oct 18, 2011 36.85 37.00 36.51 36.59 21,273 -0.20(-0.55%)
Oct 17, 2011 36.87 36.87 36.73 36.80 24,804 +0.15(+0.40%)
Oct 14, 2011 36.69 36.81 36.55 36.65 210,851 -0.21(-0.57%)
Oct 13, 2011 36.82 37.12 36.79 36.86 119,077 +0.17(+0.47%)
Oct 12, 2011 37.56 37.56 36.64 36.69 348,893 -0.87(-2.33%)
Oct 11, 2011 37.20 37.56 37.20 37.56 318,884 +0.41(+1.10%)
Oct 10, 2011 37.81 37.81 37.15 37.15 48,312 -0.83(-2.18%)
Oct 07, 2011 37.80 38.29 37.77 37.98 581,089 -0.12(-0.32%)
Oct 06, 2011 38.24 38.31 38.05 38.10 377,761 -0.52(-1.34%)
Oct 05, 2011 39.05 39.17 38.52 38.62 197,823 -0.50(-1.28%)
Oct 04, 2011 39.77 40.48 39.12 39.12 454,197 +0.13(+0.33%)
Oct 03, 2011 38.60 38.99 38.45 38.99 127,567 +0.48(+1.25%)
Sep 30, 2011 38.15 38.51 38.05 38.51 281,671 +0.71(+1.89%)
Sep 29, 2011 37.62 37.86 37.53 37.80 86,727 +0.04(+0.10%)
Sep 28, 2011 37.32 37.78 37.32 37.76 49,652 +0.39(+1.04%)
Sep 27, 2011 37.14 37.37 37.14 37.37 126,254 -0.03(-0.07%)
Sep 26, 2011 37.53 37.59 37.22 37.40 237,332 -0.13(-0.35%)
Sep 23, 2011 37.73 37.73 37.35 37.53 437,878 -0.10(-0.27%)
Sep 22, 2011 37.54 37.68 37.42 37.63 193,441 +0.56(+1.52%)
Sep 21, 2011 36.75 37.06 36.69 37.06 101,242 +0.24(+0.66%)
Sep 20, 2011 36.84 36.90 36.70 36.82 139,245 -0.06(-0.15%)
Sep 19, 2011 36.90 36.99 36.79 36.88 18,384 +0.09(+0.25%)
Sep 16, 2011 36.73 36.91 36.73 36.79 22,035 +0.00(+0.00%)
Sep 15, 2011 36.94 36.97 36.79 36.79 21,075 -0.17(-0.45%)
Sep 14, 2011 37.19 37.33 36.94 36.95 52,478 -0.29(-0.77%)
Sep 13, 2011 37.49 37.53 37.22 37.24 196,988 -0.27(-0.72%)
Sep 12, 2011 37.98 37.98 37.45 37.51 60,636 +0.16(+0.42%)
Sep 09, 2011 37.08 37.35 36.92 37.35 133,615 +0.40(+1.08%)
Sep 08, 2011 37.06 37.06 36.91 36.95 48,959 -0.12(-0.32%)
Sep 07, 2011 37.08 37.09 36.90 37.07 26,523 -0.13(-0.35%)
Sep 06, 2011 37.32 37.34 37.15 37.20 149,695 +0.44(+1.18%)
Sep 02, 2011 37.19 37.19 36.64 36.77 124,035 +0.08(+0.23%)
Sep 01, 2011 36.57 36.70 36.57 36.69 18,329 +0.18(+0.48%)
Aug 31, 2011 36.81 36.81 36.50 36.51 82,558 -0.60(-1.62%)
Aug 30, 2011 37.30 37.30 37.02 37.11 7,670 -0.11(-0.30%)
Aug 29, 2011 37.43 37.43 37.17 37.22 63,084 -0.31(-0.81%)
Aug 26, 2011 38.03 38.19 37.51 37.53 22,573 -0.42(-1.10%)
Aug 25, 2011 37.52 37.95 37.33 37.94 157,274 +0.30(+0.79%)
Aug 24, 2011 37.55 37.83 37.49 37.65 147,105 +0.16(+0.43%)
Aug 23, 2011 37.87 38.04 37.49 37.49 25,382 -0.31(-0.82%)
Aug 22, 2011 37.56 37.80 37.38 37.79 61,446 -0.08(-0.20%)
Aug 19, 2011 37.80 37.92 37.32 37.87 178,910 +0.31(+0.81%)
Aug 18, 2011 37.47 38.66 37.47 37.56 125,382 +0.47(+1.27%)
Aug 17, 2011 37.23 37.25 37.06 37.09 18,804 -0.34(-0.91%)
Aug 16, 2011 37.39 37.50 37.01 37.43 35,242 +0.25(+0.67%)
Aug 15, 2011 37.56 37.61 37.19 37.19 104,792 -0.64(-1.69%)
Aug 12, 2011 37.62 37.85 37.49 37.82 22,475 +0.16(+0.42%)
Aug 11, 2011 38.66 38.66 37.61 37.67 69,798 -0.64(-1.67%)
Aug 10, 2011 37.98 38.55 37.15 38.30 93,317 +0.56(+1.50%)
Aug 09, 2011 37.34 38.97 37.74 37.74 150,103 -1.22(-3.13%)
Aug 08, 2011 38.86 39.25 38.28 38.96 278,976 +1.57(+4.21%)
Aug 05, 2011 37.11 38.19 36.82 37.39 336,744 +0.02(+0.05%)
Aug 04, 2011 36.43 37.37 36.43 37.37 79,821 +1.08(+2.98%)
Aug 03, 2011 36.23 36.57 36.18 36.29 44,665 +0.03(+0.08%)
Aug 02, 2011 35.91 36.27 35.89 36.26 22,973 +0.39(+1.08%)
Aug 01, 2011 35.80 36.02 35.71 35.87 92,359 -0.06(-0.18%)
Jul 29, 2011 36.05 36.18 35.94 35.94 13,024 -0.06(-0.15%)
Jul 28, 2011 35.97 36.02 35.86 35.99 89,896 +0.00(+0.00%)
Jul 27, 2011 35.83 35.99 35.73 35.99 82,704 +0.25(+0.70%)
Jul 26, 2011 35.78 35.83 35.69 35.74 79,953 -0.05(-0.13%)
Jul 25, 2011 35.67 35.82 35.66 35.79 36,435 +0.17(+0.46%)
Jul 22, 2011 35.66 35.68 35.62 35.62 11,843 -0.05(-0.15%)
Jul 21, 2011 35.78 35.80 35.67 35.68 142,909 -0.25(-0.70%)
Jul 20, 2011 35.94 35.94 35.72 35.93 36,012 +0.01(+0.03%)
Jul 19, 2011 36.12 36.12 35.90 35.92 174,740 -0.20(-0.56%)
Jul 18, 2011 36.05 36.20 36.00 36.12 284,573 +0.10(+0.28%)
Jul 15, 2011 35.98 36.04 35.98 36.02 28,533 +0.00(+0.00%)
Jul 14, 2011 35.93 36.03 35.89 36.02 6,549 +0.01(+0.03%)
Jul 13, 2011 36.10 36.15 35.99 36.01 52,770 -0.27(-0.74%)
Jul 12, 2011 36.20 36.28 36.16 36.28 39,352 +0.12(+0.33%)
Jul 11, 2011 35.99 36.19 35.99 36.16 171,226 +0.31(+0.88%)
Jul 08, 2011 35.97 35.97 35.82 35.84 7,250 +0.13(+0.36%)
Jul 07, 2011 35.81 35.83 35.71 35.71 84,090 -0.15(-0.41%)
Jul 06, 2011 35.97 36.03 35.86 35.86 5,295 -0.07(-0.21%)
Jul 05, 2011 35.85 36.07 35.85 35.94 30,545 +0.06(+0.15%)
Jul 01, 2011 35.80 36.10 35.80 35.88 44,839 -0.22(-0.62%)
Jun 30, 2011 36.37 36.37 36.04 36.10 228,263 -0.31(-0.84%)
Jun 29, 2011 36.69 36.69 36.39 36.41 112,882 -0.42(-1.14%)
Jun 28, 2011 36.81 36.84 36.80 36.83 12,491 -0.12(-0.32%)
Jun 27, 2011 36.92 36.97 36.90 36.94 9,876 -0.02(-0.05%)
Jun 24, 2011 36.70 37.00 36.70 36.96 93,803 +0.17(+0.45%)
Jun 23, 2011 37.01 37.16 36.73 36.80 163,361 -0.14(-0.38%)
Jun 22, 2011 36.79 36.94 36.66 36.94 49,779 +0.23(+0.63%)
Jun 21, 2011 36.87 36.89 36.68 36.70 37,010 -0.21(-0.58%)
Jun 20, 2011 36.94 36.94 36.92 36.92 20,083 -0.30(-0.80%)
Jun 17, 2011 37.22 37.45 37.08 37.21 133,602 -0.42(-1.11%)
Jun 16, 2011 37.00 37.73 36.91 37.63 203,706 +0.62(+1.67%)
Jun 15, 2011 36.96 37.01 36.87 37.01 113,455 +0.19(+0.50%)
Jun 14, 2011 38.79 38.79 36.78 36.82 15,115 -0.25(-0.67%)
Jun 13, 2011 36.89 37.08 36.79 37.07 66,663 +0.12(+0.32%)
Jun 10, 2011 36.73 37.00 36.69 36.95 29,857 +0.25(+0.68%)
Jun 09, 2011 36.72 36.74 36.64 36.70 11,759 -0.05(-0.13%)
Jun 08, 2011 36.61 36.75 36.56 36.75 21,216 +0.17(+0.46%)
Jun 07, 2011 36.45 36.58 36.45 36.58 13,136 +0.03(+0.08%)
Jun 06, 2011 36.45 36.57 36.38 36.56 18,373 +0.12(+0.33%)
Jun 03, 2011 36.47 36.47 36.39 36.44 2,972 +0.18(+0.49%)
May 24, 2011 36.16 36.26 36.16 36.26 5,187 +0.11(+0.30%)
May 23, 2011 36.16 36.20 36.15 36.15 6,809 +0.13(+0.36%)
May 20, 2011 36.05 36.05 36.02 36.02 2,647 -0.03(-0.08%)
May 19, 2011 36.05 36.05 36.01 36.05 10,297 +0.02(+0.05%)
May 18, 2011 36.06 36.07 36.03 36.03 4,350 -0.06(-0.15%)
May 17, 2011 36.17 36.20 36.08 36.08 14,617 -0.02(-0.06%)
May 16, 2011 36.11 36.17 36.10 36.11 9,619 -0.07(-0.20%)
May 13, 2011 36.12 36.18 36.09 36.18 2,918 +0.09(+0.26%)
May 12, 2011 36.15 36.17 36.05 36.08 22,053 -0.04(-0.11%)
May 11, 2011 36.07 36.14 36.07 36.12 18,233 +0.04(+0.11%)
May 10, 2011 36.13 36.13 36.06 36.08 20,427 -0.04(-0.10%)
May 09, 2011 36.16 36.19 36.12 36.12 11,834 -0.04(-0.10%)
May 06, 2011 36.20 36.20 36.16 36.16 13,732 -0.14(-0.38%)
May 05, 2011 36.27 36.31 36.26 36.30 22,551 +0.08(+0.23%)
May 04, 2011 36.24 36.27 36.18 36.21 6,721 -0.00(-0.00%)
May 03, 2011 36.18 36.21 36.18 36.21 946 +0.02(+0.07%)
May 02, 2011 36.19 36.19 36.19 36.19 3,011 -0.05(-0.14%)
Apr 29, 2011 36.24 36.28 36.22 36.24 4,512 -0.06(-0.18%)
Apr 28, 2011 36.33 36.33 36.31 36.31 1,621 -0.04(-0.10%)
Apr 27, 2011 36.37 36.37 36.34 36.34 3,910 -0.04(-0.10%)
Apr 26, 2011 36.41 36.41 36.38 36.38 6,588 -0.02(-0.05%)
Apr 25, 2011 36.44 36.44 36.39 36.40 3,335 -0.03(-0.08%)
Apr 21, 2011 36.53 36.53 36.43 36.43 621 -0.07(-0.20%)
Apr 20, 2011 36.59 36.59 36.50 36.50 216 -0.19(-0.53%)
Apr 19, 2011 36.75 36.75 36.69 36.69 1,949 -0.08(-0.23%)
Apr 18, 2011 36.78 36.79 36.75 36.78 3,593 +0.12(+0.33%)
Apr 15, 2011 36.69 36.69 36.61 36.66 31,100 -0.04(-0.10%)
Apr 14, 2011 36.58 36.71 36.58 36.69 14,330 +0.08(+0.23%)
Apr 13, 2011 36.68 36.68 36.61 36.61 2,431 -0.05(-0.13%)
Apr 12, 2011 36.61 36.77 36.61 36.66 26,074 +0.06(+0.18%)
Apr 11, 2011 36.61 36.61 36.58 36.59 2,593 -0.04(-0.10%)
Apr 08, 2011 36.60 36.66 36.57 36.63 37,793 +0.05(+0.13%)
Apr 07, 2011 36.65 36.66 36.58 36.58 43,232 -0.05(-0.13%)
Apr 06, 2011 36.69 36.69 36.62 36.63 93,878 -0.04(-0.10%)
Apr 05, 2011 36.79 36.79 36.66 36.67 65,837 -0.05(-0.13%)
Apr 04, 2011 36.91 36.91 36.69 36.71 55,188 -0.20(-0.55%)
Apr 01, 2011 36.88 36.92 36.82 36.92 63,038 -0.01(-0.03%)
Mar 31, 2011 36.92 36.93 36.88 36.93 21,913 +0.06(+0.15%)
Mar 30, 2011 36.95 36.95 36.86 36.87 72,766 +0.01(+0.02%)
Mar 29, 2011 36.97 37.03 36.82 36.86 44,805 -0.08(-0.23%)
Mar 28, 2011 37.03 37.03 36.94 36.94 107,799 -0.04(-0.10%)
Mar 25, 2011 37.00 37.00 36.96 36.98 3,826 +0.04(+0.10%)
Mar 24, 2011 37.04 37.04 36.94 36.94 1,797 -0.06(-0.18%)
Mar 23, 2011 37.16 37.16 37.01 37.01 6,322 +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.