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

Ultrashort Industrials -2X ETF (NY: SIJ )

9.960 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
May 29, 2015 147.43 147.65 147.65 147.65 80 +2.34(+1.61%)
May 28, 2015 145.35 145.35 144.87 145.31 215 +0.78(+0.54%)
May 27, 2015 145.01 145.01 144.53 144.53 177 -2.46(-1.67%)
May 26, 2015 144.34 146.98 144.34 146.98 2,279 +3.19(+2.22%)
May 18, 2015 143.79 143.79 143.79 143.79 80 +0.04(+0.03%)
May 15, 2015 143.75 143.75 143.75 143.75 170 -0.04(-0.03%)
May 14, 2015 143.79 143.79 143.79 143.79 40 -3.46(-2.35%)
May 12, 2015 147.47 147.24 147.24 147.24 80 -3.79(-2.51%)
May 06, 2015 151.03 151.03 151.03 151.03 1 +3.86(+2.63%)
May 04, 2015 148.13 147.17 147.17 147.17 53 -4.50(-2.97%)
Apr 30, 2015 150.22 151.67 151.67 151.67 349 +3.39(+2.29%)
Apr 23, 2015 148.28 148.28 148.28 148.28 80 +1.56(+1.07%)
Apr 21, 2015 146.72 146.72 146.72 146.72 26 -3.08(-2.05%)
Apr 17, 2015 149.81 149.79 149.79 149.79 107 +4.78(+3.30%)
Apr 16, 2015 144.87 145.01 144.87 145.01 152 +0.78(+0.54%)
Apr 15, 2015 144.63 144.63 144.18 144.23 355 -1.78(-1.22%)
Apr 13, 2015 143.68 146.02 146.02 146.02 53 +2.12(+1.47%)
Apr 10, 2015 143.90 143.90 143.90 143.90 45 -3.83(-2.59%)
Apr 09, 2015 148.80 148.80 147.73 147.73 155 -2.90(-1.92%)
Apr 06, 2015 154.93 150.62 150.62 150.62 107 -1.15(-0.76%)
Apr 01, 2015 151.74 151.78 151.78 151.78 242 +2.38(+1.59%)
Mar 31, 2015 147.95 149.73 147.95 149.40 153 +2.01(+1.36%)
Mar 30, 2015 147.67 147.67 147.39 147.39 114 -6.36(-4.14%)
Mar 27, 2015 153.08 153.75 153.08 153.75 172 -0.37(-0.24%)
Mar 26, 2015 155.90 156.03 153.56 154.12 395 +1.79(+1.18%)
Mar 25, 2015 149.32 152.33 149.32 152.33 516 +3.75(+2.53%)
Mar 24, 2015 148.40 148.58 148.40 148.58 80 +2.08(+1.42%)
Mar 23, 2015 146.50 146.50 146.50 146.50 40 +0.30(+0.21%)
Mar 19, 2015 146.20 146.20 146.20 146.20 4 -4.61(-3.06%)
Mar 18, 2015 151.22 151.22 150.44 150.81 150 +1.26(+0.85%)
Mar 17, 2015 153.11 153.11 149.06 149.55 1,227 -5.11(-3.30%)
Mar 11, 2015 152.15 154.67 152.15 154.66 0 +1.10(+0.71%)
Mar 10, 2015 153.56 153.56 153.56 153.56 269 +4.40(+2.95%)
Mar 09, 2015 151.07 151.07 149.16 149.16 201 -1.93(-1.28%)
Mar 06, 2015 151.09 151.09 151.09 151.09 26 +2.25(+1.51%)
Mar 05, 2015 146.54 148.91 146.54 148.84 134 +2.79(+1.91%)
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.