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

Ultrashort Industrials -2X ETF (NY: SIJ )

10.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 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 (%)
Sep 30, 2014 181.20 181.20 181.20 181.20 57 -0.85(-0.47%)
Sep 29, 2014 185.77 194.43 181.50 182.06 466 -0.52(-0.29%)
Sep 26, 2014 182.03 183.58 182.03 182.58 226 -0.93(-0.51%)
Sep 25, 2014 183.58 183.58 182.59 183.50 205 +4.79(+2.68%)
Sep 24, 2014 180.61 180.65 178.71 178.71 373 +1.00(+0.56%)
Sep 23, 2014 177.30 179.31 177.30 177.71 156 +0.39(+0.22%)
Sep 22, 2014 176.28 177.38 176.28 177.32 136 +3.77(+2.17%)
Sep 19, 2014 170.91 173.66 170.91 173.55 259 -1.23(-0.70%)
Sep 18, 2014 174.76 174.77 174.77 174.77 2 +0.02(+0.01%)
Sep 16, 2014 174.77 174.76 174.76 174.76 107 -2.02(-1.14%)
Sep 15, 2014 177.38 177.93 175.93 176.78 1,555 +1.23(+0.70%)
Sep 12, 2014 175.96 176.67 175.55 175.55 2,232 +1.13(+0.65%)
Sep 11, 2014 174.42 174.42 174.42 174.42 27 -1.88(-1.06%)
Sep 10, 2014 176.30 176.30 176.30 176.30 60 +1.96(+1.12%)
Sep 09, 2014 174.34 174.34 174.34 174.34 80 +2.99(+1.74%)
Sep 08, 2014 171.36 171.36 171.36 171.36 53 -1.10(-0.64%)
Sep 05, 2014 173.77 172.99 172.45 172.45 426 -0.54(-0.31%)
Sep 04, 2014 171.62 172.99 171.62 172.99 70 -0.71(-0.41%)
Sep 03, 2014 173.14 173.72 172.77 173.70 10,435 -2.34(-1.33%)
Sep 02, 2014 176.04 176.04 176.04 176.04 137 -0.45(-0.25%)
Aug 29, 2014 176.48 176.48 176.48 176.48 0 +0.00(+0.00%)
Aug 28, 2014 176.48 176.48 176.48 176.48 33 +2.30(+1.32%)
Aug 27, 2014 174.18 174.18 174.18 174.18 26 +0.34(+0.19%)
Aug 25, 2014 173.70 173.84 173.84 173.84 134 -0.04(-0.02%)
Aug 22, 2014 174.03 173.14 173.88 173.88 269 +0.74(+0.43%)
Aug 21, 2014 174.14 174.25 173.14 173.14 11,700 -1.50(-0.86%)
Aug 20, 2014 175.37 175.37 174.64 174.64 56 -1.78(-1.01%)
Aug 19, 2014 176.39 176.63 176.37 176.42 307 -2.00(-1.12%)
Aug 18, 2014 180.20 180.20 177.93 178.41 145 -6.50(-3.52%)
Aug 15, 2014 181.13 185.36 181.13 184.92 462 +1.97(+1.08%)
Aug 14, 2014 183.22 183.22 182.95 182.95 99 -2.82(-1.52%)
Aug 13, 2014 185.77 185.77 185.77 185.77 0 +0.00(+0.00%)
Aug 12, 2014 185.77 185.77 185.77 185.77 8 +0.00(+0.00%)
Aug 11, 2014 186.89 186.89 184.96 185.77 563 -3.98(-2.10%)
Aug 08, 2014 189.78 190.60 189.75 189.75 163 -1.37(-0.72%)
Aug 07, 2014 191.12 191.12 191.12 191.12 88 -2.56(-1.32%)
Aug 06, 2014 193.69 193.69 193.69 193.69 61 +4.50(+2.38%)
Aug 05, 2014 190.71 190.71 189.19 189.19 274 -1.26(-0.66%)
Aug 04, 2014 188.22 191.67 188.22 190.45 320 -0.71(-0.37%)
Aug 01, 2014 189.90 191.33 189.90 191.16 200 -0.48(-0.25%)
Jul 31, 2014 189.49 191.64 186.70 191.64 727 +7.36(+3.99%)
Jul 30, 2014 183.58 185.75 183.36 184.29 1,028 -0.41(-0.22%)
Jul 29, 2014 181.98 184.69 181.28 184.69 1,136 +3.90(+2.16%)
Jul 28, 2014 181.53 181.63 180.79 180.79 1,352 +2.37(+1.33%)
Jul 25, 2014 179.12 179.12 178.42 178.42 118 +1.34(+0.76%)
Jul 24, 2014 177.08 177.08 177.08 177.08 196 -0.26(-0.15%)
Jul 23, 2014 177.34 177.34 177.34 177.34 153 +2.12(+1.21%)
Jul 22, 2014 175.55 175.55 175.22 175.22 373 -2.45(-1.38%)
Jul 21, 2014 178.79 178.79 177.26 177.67 234 -0.37(-0.21%)
Jul 17, 2014 178.75 178.04 178.04 178.04 134 +1.25(+0.70%)
Jul 16, 2014 176.80 176.82 176.80 176.80 2 +0.00(+0.00%)
Jul 15, 2014 176.89 176.89 176.80 176.80 154 +0.32(+0.18%)
Jul 14, 2014 175.88 176.48 175.52 176.48 549 -2.23(-1.25%)
Jul 11, 2014 178.97 178.97 178.71 178.71 281 -1.11(-0.62%)
Jul 10, 2014 186.51 186.51 179.83 179.83 321 +3.66(+2.08%)
Jul 09, 2014 176.04 176.17 175.93 176.17 484 -0.63(-0.36%)
Jul 08, 2014 177.92 177.97 176.80 176.80 325 +1.99(+1.14%)
Jul 07, 2014 172.25 175.85 172.25 174.81 575 +1.42(+0.82%)
Jul 03, 2014 173.88 173.40 173.40 173.40 11,654 -2.57(-1.46%)
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.