Short Smallcap600 -1X ETF (NY: SBB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2015 | 47.19 | 47.28 | 47.19 | 47.28 | 556 | +0.05(+0.11%) |
| Jul 30, 2015 | 47.68 | 47.68 | 47.23 | 47.23 | 690 | -0.55(-1.14%) |
| Jul 29, 2015 | 47.79 | 47.79 | 47.78 | 47.78 | 216 | -0.75(-1.55%) |
| Jul 28, 2015 | 48.24 | 48.53 | 48.24 | 48.53 | 212 | +0.33(+0.68%) |
| Jul 27, 2015 | 47.73 | 48.20 | 47.73 | 48.20 | 965 | +0.49(+1.03%) |
| Jul 24, 2015 | 47.64 | 47.79 | 47.64 | 47.71 | 968 | +0.66(+1.40%) |
| Jul 22, 2015 | 46.99 | 47.05 | 46.80 | 47.05 | 53 | +0.67(+1.44%) |
| Jul 21, 2015 | 46.47 | 46.47 | 46.38 | 46.38 | 2,954 | -0.28(-0.61%) |
| Jul 20, 2015 | 46.53 | 46.66 | 46.53 | 46.66 | 827 | +0.03(+0.06%) |
| Jul 17, 2015 | 46.38 | 46.63 | 46.38 | 46.63 | 673 | +0.42(+0.92%) |
| Jul 16, 2015 | 46.24 | 46.24 | 46.21 | 46.21 | 927 | -0.51(-1.09%) |
| Jul 15, 2015 | 46.24 | 46.72 | 46.24 | 46.72 | 1,401 | +0.37(+0.79%) |
| Jul 14, 2015 | 46.35 | 46.35 | 46.35 | 46.35 | 185 | -1.20(-2.53%) |
| Jul 09, 2015 | 47.52 | 47.56 | 47.52 | 47.56 | 42 | -0.24(-0.50%) |
| Jul 08, 2015 | 47.51 | 47.79 | 47.51 | 47.79 | 725 | +0.39(+0.82%) |
| Jul 07, 2015 | 47.62 | 47.63 | 47.39 | 47.41 | 1,402 | +0.45(+0.96%) |
| Jul 02, 2015 | 46.79 | 46.96 | 46.79 | 46.96 | 37 | -0.11(-0.24%) |
| Jun 29, 2015 | 46.14 | 47.07 | 46.14 | 47.07 | 53 | +1.25(+2.72%) |
| Jun 25, 2015 | 45.82 | 45.82 | 45.82 | 45.82 | 50 | -0.14(-0.31%) |
| Jun 24, 2015 | 45.55 | 45.97 | 45.55 | 45.97 | 619 | +0.63(+1.39%) |
| Jun 23, 2015 | 45.33 | 45.33 | 45.33 | 45.33 | 318 | -0.45(-0.99%) |
| Jun 22, 2015 | 45.79 | 45.79 | 45.79 | 45.79 | 318 | -0.33(-0.71%) |
| Jun 18, 2015 | 46.13 | 46.13 | 45.83 | 46.11 | 21 | -0.22(-0.48%) |
| Jun 17, 2015 | 46.32 | 46.33 | 46.32 | 46.33 | 742 | -0.21(-0.45%) |
| Jun 15, 2015 | 46.88 | 46.54 | 46.54 | 46.54 | 742 | +0.15(+0.33%) |
| Jun 12, 2015 | 46.03 | 46.63 | 46.03 | 46.39 | 413 | -0.24(-0.51%) |
| Jun 11, 2015 | 46.63 | 46.63 | 46.63 | 46.63 | 1,749 | +0.21(+0.46%) |
| Jun 10, 2015 | 46.68 | 46.68 | 46.42 | 46.42 | 1,362 | -0.74(-1.56%) |
| Jun 09, 2015 | 47.15 | 47.15 | 47.15 | 47.15 | 106 | -0.12(-0.26%) |
| Jun 01, 2015 | 47.28 | 47.28 | 47.27 | 47.28 | 79 | +0.06(+0.12%) |
| May 28, 2015 | 47.41 | 47.22 | 47.22 | 47.22 | 1,060 | -0.28(-0.60%) |
| May 27, 2015 | 47.62 | 47.62 | 47.50 | 47.50 | 1,747 | +0.34(+0.72%) |
| May 21, 2015 | 46.98 | 47.16 | 46.98 | 47.16 | 33 | +0.27(+0.58%) |
| May 20, 2015 | 46.89 | 46.89 | 46.89 | 46.89 | 212 | -0.02(-0.03%) |
| May 19, 2015 | 47.19 | 47.20 | 46.91 | 46.91 | 2,866 | -0.29(-0.62%) |
| May 18, 2015 | 47.26 | 47.26 | 47.19 | 47.20 | 1,428 | -0.50(-1.05%) |
| May 15, 2015 | 47.65 | 47.71 | 47.65 | 47.70 | 886 | +0.22(+0.46%) |
| May 14, 2015 | 47.48 | 47.48 | 47.48 | 47.48 | 956 | -0.23(-0.47%) |
| May 12, 2015 | 48.15 | 47.71 | 47.71 | 47.71 | 530 | +0.12(+0.26%) |
| May 11, 2015 | 47.29 | 47.59 | 47.29 | 47.59 | 275 | -0.19(-0.39%) |
| May 08, 2015 | 47.47 | 47.78 | 47.47 | 47.78 | 424 | -0.41(-0.86%) |
| May 07, 2015 | 48.17 | 48.19 | 48.17 | 48.19 | 705 | -0.38(-0.78%) |
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.
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.