Short Smallcap600 -1X ETF (NY: SBB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2017 | 36.91 | 13 | +0.18(+0.49%) | |||
| Aug 29, 2017 | 37.12 | 37.12 | 36.73 | 36.73 | 1,177 | -0.08(-0.23%) |
| Aug 25, 2017 | 36.82 | 143 | -0.12(-0.34%) | |||
| Aug 24, 2017 | 36.94 | 36.94 | 36.94 | 36.94 | 199 | -0.18(-0.48%) |
| Aug 23, 2017 | 37.12 | 37.12 | 37.12 | 37.12 | 204 | +0.20(+0.54%) |
| Aug 22, 2017 | 37.17 | 37.17 | 36.92 | 36.92 | 731 | -0.39(-1.04%) |
| Aug 21, 2017 | 37.49 | 37.49 | 37.30 | 37.31 | 1,165 | -0.05(-0.13%) |
| Aug 18, 2017 | 37.26 | 37.36 | 37.26 | 37.36 | 705 | +0.36(+0.97%) |
| Aug 17, 2017 | 36.63 | 37.00 | 36.48 | 37.00 | 1,181 | +0.47(+1.29%) |
| Aug 15, 2017 | 36.52 | 5,488 | +0.25(+0.68%) | |||
| Aug 14, 2017 | 36.63 | 36.63 | 36.18 | 36.28 | 5,827 | -0.46(-1.26%) |
| Aug 11, 2017 | 37.29 | 37.29 | 36.67 | 36.74 | 4,183 | +0.64(+1.78%) |
| Aug 09, 2017 | 36.10 | 7 | +0.57(+1.59%) | |||
| Aug 08, 2017 | 35.68 | 35.68 | 35.53 | 35.53 | 1,436 | -0.21(-0.58%) |
| Aug 04, 2017 | 35.74 | 35.74 | 35.74 | 0 | +0.04(+0.11%) | |
| Aug 03, 2017 | 35.73 | 35.73 | 35.70 | 35.70 | 424 | -0.01(-0.03%) |
| Aug 02, 2017 | 35.46 | 35.83 | 35.46 | 35.71 | 1,034 | +0.45(+1.28%) |
| Aug 01, 2017 | 35.26 | 35.26 | 35.26 | 35.26 | 202 | -0.07(-0.19%) |
| Jul 31, 2017 | 35.41 | 35.41 | 35.33 | 35.33 | 222 | +0.05(+0.13%) |
| Jul 28, 2017 | 35.38 | 35.38 | 35.28 | 35.28 | 1,116 | +0.20(+0.56%) |
| Jul 26, 2017 | 35.08 | 86 | -0.07(-0.19%) | |||
| Jul 24, 2017 | 35.15 | 2 | +0.01(+0.03%) | |||
| Jul 21, 2017 | 35.16 | 35.17 | 35.13 | 35.14 | 1,938 | +0.15(+0.43%) |
| Jul 20, 2017 | 34.99 | 34.99 | 34.99 | 34.99 | 395 | -0.21(-0.59%) |
| Jul 19, 2017 | 35.27 | 35.27 | 35.20 | 35.20 | 1,075 | -0.29(-0.82%) |
| Jul 18, 2017 | 35.43 | 35.59 | 35.43 | 35.49 | 2,807 | +0.13(+0.37%) |
| Jul 17, 2017 | 35.51 | 35.51 | 35.25 | 35.36 | 326,291 | -0.14(-0.40%) |
| Jul 14, 2017 | 35.53 | 35.53 | 35.50 | 35.50 | 371 | -0.43(-1.21%) |
| Jul 11, 2017 | 35.93 | 35.93 | 35.93 | 0 | +0.06(+0.18%) | |
| Jul 07, 2017 | 35.87 | 199 | -0.35(-0.96%) | |||
| Jul 06, 2017 | 36.03 | 36.21 | 35.92 | 36.21 | 1,198 | +0.50(+1.39%) |
| Jul 05, 2017 | 35.81 | 35.81 | 35.72 | 35.72 | 640 | -0.21(-0.58%) |
| Jul 03, 2017 | 35.93 | 35.93 | 35.93 | 35.93 | 0 | +0.00(+0.00%) |
| Jun 29, 2017 | 35.93 | 35.93 | 35.93 | 0 | +0.37(+1.03%) | |
| Jun 28, 2017 | 35.56 | 35.60 | 35.56 | 35.56 | 1,539 | -0.53(-1.47%) |
| Jun 27, 2017 | 36.03 | 36.09 | 36.01 | 36.09 | 1,094 | +0.28(+0.78%) |
| Jun 26, 2017 | 35.82 | 35.84 | 35.81 | 35.81 | 635 | -0.15(-0.42%) |
| Jun 23, 2017 | 35.96 | 35.96 | 35.96 | 35.96 | 288 | -0.11(-0.30%) |
| Jun 20, 2017 | 36.07 | 36.07 | 36.07 | 0 | +0.40(+1.11%) | |
| Jun 19, 2017 | 35.68 | 35.68 | 35.68 | 35.68 | 212 | -0.16(-0.45%) |
| Jun 15, 2017 | 35.84 | 49 | +0.26(+0.72%) | |||
| Jun 14, 2017 | 35.43 | 35.61 | 35.39 | 35.58 | 2,927 | +0.41(+1.17%) |
| Jun 13, 2017 | 35.21 | 35.27 | 35.17 | 35.17 | 5,703 | -0.19(-0.53%) |
| Jun 09, 2017 | 35.36 | 3 | -0.36(-1.00%) | |||
| Jun 08, 2017 | 35.84 | 35.84 | 35.71 | 35.71 | 2,280 | -0.69(-1.90%) |
| Jun 07, 2017 | 36.43 | 36.43 | 36.35 | 36.40 | 4,241 | +0.05(+0.14%) |
| Jun 06, 2017 | 36.35 | 36.35 | 36.35 | 36.35 | 159 | +0.52(+1.45%) |
| Jun 02, 2017 | 35.83 | 35.83 | 35.83 | 0 | -0.60(-1.66%) |
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.