Skip to main content

Ultrashort Industrials -2X ETF (NY: SIJ )

10.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

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.