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

Ultrashort Industrials -2X ETF (NY: SIJ )

10.26 +0.23 (+2.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 183.76 183.76 183.76 183.76 57 -0.87(-0.47%)
Sep 29, 2014 188.39 197.17 184.06 184.62 460 -0.53(-0.29%)
Sep 26, 2014 184.59 186.17 184.59 185.15 223 -0.94(-0.51%)
Sep 25, 2014 186.17 186.17 185.17 186.09 203 +4.86(+2.68%)
Sep 24, 2014 183.16 183.19 181.23 181.23 368 +1.02(+0.56%)
Sep 23, 2014 179.80 181.84 179.80 180.22 153 +0.40(+0.22%)
Sep 22, 2014 178.76 179.88 178.76 179.82 134 +3.82(+2.17%)
Sep 19, 2014 173.32 176.11 173.32 176.00 255 -1.24(-0.70%)
Sep 18, 2014 177.22 177.24 177.24 177.24 2 +0.02(+0.01%)
Sep 16, 2014 177.24 177.22 177.22 177.22 106 -2.05(-1.14%)
Sep 15, 2014 179.88 180.44 178.41 179.27 1,533 +1.24(+0.70%)
Sep 12, 2014 178.45 179.16 178.03 178.03 2,201 +1.15(+0.65%)
Sep 11, 2014 176.88 176.88 176.88 176.88 27 -1.90(-1.06%)
Sep 10, 2014 178.78 178.78 178.78 178.78 59 +1.98(+1.12%)
Sep 09, 2014 176.80 176.80 176.80 176.80 79 +3.03(+1.74%)
Sep 08, 2014 173.77 173.77 173.77 173.77 53 -1.11(-0.64%)
Sep 05, 2014 176.22 175.43 174.88 174.88 420 -0.55(-0.31%)
Sep 04, 2014 174.04 175.43 174.04 175.43 69 -0.72(-0.41%)
Sep 03, 2014 175.58 176.17 175.21 176.15 10,290 -2.37(-1.33%)
Sep 02, 2014 178.52 178.52 178.52 178.52 135 -0.45(-0.25%)
Aug 29, 2014 178.97 178.97 178.97 178.97 0 +0.00(+0.00%)
Aug 28, 2014 178.97 178.97 178.97 178.97 33 +2.34(+1.32%)
Aug 27, 2014 176.64 176.64 176.64 176.64 26 +0.34(+0.19%)
Aug 25, 2014 176.15 176.30 176.30 176.30 132 -0.04(-0.02%)
Aug 22, 2014 176.49 175.58 176.34 176.34 266 +0.75(+0.43%)
Aug 21, 2014 176.60 176.71 175.58 175.58 11,537 -1.53(-0.86%)
Aug 20, 2014 177.84 177.84 177.11 177.11 55 -1.80(-1.01%)
Aug 19, 2014 178.88 179.12 178.86 178.91 302 -2.03(-1.12%)
Aug 18, 2014 182.74 182.74 180.44 180.93 143 -6.59(-3.52%)
Aug 15, 2014 183.68 187.98 183.68 187.53 456 +2.00(+1.08%)
Aug 14, 2014 185.81 185.81 185.53 185.53 98 -2.86(-1.52%)
Aug 13, 2014 188.39 188.39 188.39 188.39 0 +0.00(+0.00%)
Aug 12, 2014 188.39 188.39 188.39 188.39 7 +0.00(+0.00%)
Aug 11, 2014 189.52 189.52 187.57 188.39 555 -4.04(-2.10%)
Aug 08, 2014 192.46 193.29 192.43 192.43 161 -1.39(-0.72%)
Aug 07, 2014 193.82 193.82 193.82 193.82 86 -2.60(-1.32%)
Aug 06, 2014 196.42 196.42 196.42 196.42 60 +4.56(+2.38%)
Aug 05, 2014 193.40 193.40 191.86 191.86 270 -1.27(-0.66%)
Aug 04, 2014 190.88 194.38 190.88 193.13 316 -0.72(-0.37%)
Aug 01, 2014 192.58 194.03 192.58 193.86 197 -0.49(-0.25%)
Jul 31, 2014 192.16 194.35 189.34 194.35 717 +7.46(+3.99%)
Jul 30, 2014 186.17 188.37 185.94 186.89 1,013 -0.41(-0.22%)
Jul 29, 2014 184.55 187.30 183.83 187.30 1,121 +3.96(+2.16%)
Jul 28, 2014 184.10 184.20 183.34 183.34 1,333 +2.40(+1.33%)
Jul 25, 2014 181.65 181.65 180.94 180.94 116 +1.36(+0.76%)
Jul 24, 2014 179.58 179.58 179.58 179.58 193 -0.26(-0.15%)
Jul 23, 2014 179.84 179.84 179.84 179.84 151 +2.15(+1.21%)
Jul 22, 2014 178.03 178.03 177.69 177.69 368 -2.49(-1.38%)
Jul 21, 2014 181.31 181.31 179.76 180.18 231 -0.38(-0.21%)
Jul 17, 2014 181.27 180.56 180.56 180.56 132 +1.26(+0.70%)
Jul 16, 2014 179.29 179.31 179.29 179.29 2 +0.00(+0.00%)
Jul 15, 2014 179.39 179.39 179.29 179.29 152 +0.32(+0.18%)
Jul 14, 2014 178.36 178.97 177.99 178.97 541 -2.26(-1.25%)
Jul 11, 2014 181.50 181.50 181.23 181.23 277 -1.13(-0.62%)
Jul 10, 2014 189.15 189.15 182.36 182.36 316 +3.71(+2.07%)
Jul 09, 2014 178.52 178.66 178.41 178.66 477 -0.64(-0.36%)
Jul 08, 2014 180.43 180.48 179.30 179.30 321 +2.02(+1.14%)
Jul 07, 2014 174.68 178.33 174.68 177.28 567 +1.44(+0.82%)
Jul 03, 2014 176.34 175.84 175.84 175.84 11,491 -2.60(-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.