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

Ultrashort Industrials -2X ETF (NY: SIJ )

9.544 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Dec 31, 2014 158.06 159.66 159.66 159.66 106 +3.59(+2.30%)
Dec 30, 2014 156.06 156.06 156.06 156.06 54 +1.70(+1.10%)
Dec 29, 2014 154.48 154.48 154.37 154.37 492 +0.30(+0.20%)
Dec 26, 2014 155.06 155.06 154.07 154.07 2,719 -1.44(-0.93%)
Dec 23, 2014 155.50 155.51 155.51 155.51 26 -2.33(-1.47%)
Dec 22, 2014 158.14 158.14 156.67 157.84 221 -1.81(-1.13%)
Dec 19, 2014 160.13 160.93 159.64 159.64 209 -3.93(-2.40%)
Dec 18, 2014 162.96 164.62 162.92 163.58 1,187 -7.88(-4.59%)
Dec 17, 2014 175.66 176.15 170.95 171.46 394 -3.94(-2.24%)
Dec 15, 2014 176.00 176.00 175.11 175.39 163 +9.23(+5.55%)
Dec 11, 2014 168.24 168.24 164.92 166.16 22 -2.41(-1.43%)
Dec 10, 2014 166.69 168.69 166.69 168.57 87 +5.69(+3.49%)
Dec 09, 2014 167.75 167.75 162.70 162.88 246 -1.60(-0.97%)
Dec 08, 2014 164.48 164.48 164.48 164.48 36 +4.49(+2.80%)
Dec 05, 2014 159.23 160.00 158.73 160.00 235 +0.97(+0.61%)
Dec 03, 2014 164.73 164.73 159.04 159.03 19 -6.10(-3.69%)
Dec 01, 2014 165.15 165.15 165.15 165.13 11 +7.26(+4.60%)
Nov 24, 2014 157.87 157.87 157.87 157.87 20 -0.45(-0.29%)
Nov 21, 2014 159.04 159.04 158.30 158.32 431 -4.60(-2.82%)
Nov 20, 2014 167.44 167.44 162.92 162.92 555 -1.51(-0.92%)
Nov 19, 2014 165.56 165.56 163.22 164.43 697 +2.79(+1.72%)
Nov 18, 2014 163.08 163.08 161.64 161.64 293 -1.98(-1.21%)
Nov 17, 2014 164.35 165.63 163.45 163.62 1,105 +0.46(+0.28%)
Nov 14, 2014 164.90 164.90 163.16 163.16 159 -1.12(-0.68%)
Nov 13, 2014 165.07 165.15 164.28 164.28 300 -2.10(-1.26%)
Nov 07, 2014 166.28 166.38 166.38 166.38 504 +0.71(+0.43%)
Nov 06, 2014 167.88 168.24 165.67 165.67 343 -3.66(-2.16%)
Nov 05, 2014 169.37 170.16 169.33 169.33 399 -0.68(-0.40%)
Nov 04, 2014 171.47 171.47 170.01 170.01 185 -0.60(-0.35%)
Nov 03, 2014 169.83 170.61 169.83 170.61 185 +0.38(+0.23%)
Oct 31, 2014 171.36 171.36 169.44 170.22 435 -4.87(-2.78%)
Oct 30, 2014 174.45 175.09 174.45 175.09 93 -2.30(-1.30%)
Oct 29, 2014 174.75 177.39 175.02 177.39 180 +2.37(+1.36%)
Oct 28, 2014 179.39 179.39 174.94 175.02 1,495 -5.35(-2.97%)
Oct 27, 2014 182.93 180.84 180.37 180.37 10,024 -0.47(-0.26%)
Oct 24, 2014 183.87 183.87 180.84 180.84 217 -2.43(-1.33%)
Oct 23, 2014 189.45 189.45 183.04 183.27 253 -4.37(-2.33%)
Oct 22, 2014 182.93 187.64 182.93 187.64 157 +0.56(+0.30%)
Oct 21, 2014 190.35 190.35 186.92 187.07 1,250 -8.99(-4.58%)
Oct 20, 2014 198.00 195.48 196.02 196.06 452 +0.58(+0.30%)
Oct 17, 2014 195.21 197.55 194.08 195.48 2,316 -9.53(-4.65%)
Oct 16, 2014 211.00 211.51 200.68 205.01 10,107 -4.33(-2.07%)
Oct 15, 2014 216.00 217.56 207.52 209.34 835 +5.95(+2.93%)
Oct 14, 2014 210.06 210.06 203.05 203.39 509 -6.71(-3.19%)
Oct 13, 2014 205.76 210.10 203.46 210.10 4,822 +5.99(+2.94%)
Oct 10, 2014 199.70 205.09 199.28 204.10 1,698 +6.67(+3.38%)
Oct 09, 2014 197.44 197.44 197.44 197.44 60 +7.16(+3.76%)
Oct 08, 2014 197.93 199.02 190.28 190.28 557 -2.15(-1.12%)
Oct 07, 2014 187.19 192.43 187.19 192.43 391 +5.84(+3.13%)
Oct 06, 2014 186.81 186.81 186.58 186.58 205 -0.99(-0.53%)
Oct 03, 2014 187.55 189.00 186.43 187.57 853 -4.97(-2.58%)
Oct 02, 2014 192.20 194.50 191.02 192.54 979 +0.38(+0.20%)
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.