Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Short High Yield -1X ETF
(NY:
SJB
)
17.23
-0.05 (-0.29%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
.