Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrashort Industrials -2X ETF
(NY:
SIJ
)
9.676
-0.097 (-1.00%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
176.49
176.49
169.55
169.55
766
-9.61(-5.36%)
Jan 28, 2016
174.53
181.65
174.53
179.16
883
-4.22(-2.30%)
Jan 27, 2016
185.08
185.08
175.96
183.38
2,629
+6.50(+3.67%)
Jan 26, 2016
189.11
189.11
176.89
176.89
1,123
-7.71(-4.17%)
Jan 25, 2016
180.22
186.70
180.22
184.59
664
+5.88(+3.29%)
Jan 22, 2016
179.06
182.11
178.45
178.71
668
-4.98(-2.71%)
Jan 21, 2016
185.19
185.19
180.75
183.69
519
+0.91(+0.50%)
Jan 20, 2016
188.39
194.64
182.78
182.78
1,264
+0.73(+0.40%)
Jan 19, 2016
179.24
183.97
177.50
182.05
10,156
+0.25(+0.14%)
Jan 15, 2016
181.61
181.80
181.80
181.80
1,141
+6.47(+3.69%)
Jan 14, 2016
176.71
180.29
174.49
175.33
852
-4.15(-2.31%)
Jan 13, 2016
169.55
179.48
169.45
179.48
895
+8.38(+4.90%)
Jan 12, 2016
172.07
174.15
170.01
171.10
690
-2.03(-1.18%)
Jan 11, 2016
174.00
178.75
172.94
173.13
6,668
+0.00(+0.00%)
Jan 08, 2016
167.75
173.53
167.60
173.13
913
+3.35(+1.97%)
Jan 07, 2016
165.79
170.61
164.73
169.78
3,917
+10.21(+6.40%)
Jan 06, 2016
159.64
159.64
159.23
159.57
173
+2.61(+1.66%)
Jan 05, 2016
157.42
157.87
156.96
156.96
220
-0.69(-0.44%)
Jan 04, 2016
159.68
159.76
157.48
157.65
940
+5.92(+3.90%)
Dec 31, 2015
151.73
151.72
151.72
151.72
132
+2.33(+1.56%)
Dec 30, 2015
148.83
149.40
148.83
149.40
96
+1.05(+0.71%)
Dec 29, 2015
148.34
148.34
147.66
148.34
1,607
-4.25(-2.78%)
Dec 28, 2015
152.59
152.59
152.59
152.59
87
-1.64(-1.06%)
Dec 22, 2015
157.61
154.23
154.23
154.23
185
-5.62(-3.52%)
Dec 18, 2015
156.93
159.83
156.93
159.85
44
+9.02(+5.98%)
Dec 16, 2015
152.97
154.33
150.75
150.83
11
-3.96(-2.56%)
Dec 15, 2015
154.26
155.73
154.10
154.78
841
-3.62(-2.28%)
Dec 14, 2015
155.54
158.44
155.54
158.40
516
+1.81(+1.16%)
Dec 11, 2015
154.20
156.68
154.20
156.59
817
+5.43(+3.59%)
Dec 10, 2015
151.49
151.49
151.17
151.17
159
-1.54(-1.01%)
Dec 09, 2015
148.91
153.30
148.91
152.71
1,221
+1.06(+0.70%)
Dec 08, 2015
153.24
153.24
151.66
151.66
137
+2.98(+2.00%)
Dec 07, 2015
148.29
148.79
148.29
148.68
112
+3.62(+2.49%)
Dec 04, 2015
147.42
148.26
145.06
145.06
294
-5.37(-3.57%)
Dec 03, 2015
147.04
150.43
146.31
150.43
712
+4.17(+2.85%)
Dec 02, 2015
143.52
146.26
143.52
146.26
360
+2.67(+1.86%)
Dec 01, 2015
147.36
147.36
142.73
143.59
205
+0.04(+0.03%)
Nov 30, 2015
141.63
143.56
141.63
143.56
158
+1.13(+0.79%)
Nov 25, 2015
143.74
143.74
142.43
142.43
0
-1.78(-1.23%)
Nov 24, 2015
144.91
145.06
144.20
144.20
91
+1.55(+1.09%)
Nov 23, 2015
142.80
143.86
142.01
142.65
447
+1.49(+1.06%)
Nov 20, 2015
143.18
143.18
141.15
141.16
140
-2.71(-1.88%)
Nov 19, 2015
144.31
144.61
143.18
143.86
430
-0.29(-0.20%)
Nov 18, 2015
145.82
146.34
144.16
144.16
341
-3.69(-2.50%)
Nov 17, 2015
148.81
148.81
146.96
147.85
261
-1.36(-0.91%)
Nov 16, 2015
152.41
152.41
149.21
149.21
1,389
-3.96(-2.58%)
Nov 13, 2015
153.17
154.27
151.43
153.16
1,279
+3.31(+2.21%)
Nov 12, 2015
149.10
149.90
148.98
149.85
496
+3.02(+2.05%)
Nov 11, 2015
146.83
146.83
146.83
146.83
32
-0.79(-0.54%)
Nov 10, 2015
146.95
148.77
146.95
147.62
302
-0.83(-0.56%)
Nov 09, 2015
147.70
149.67
147.10
148.45
1,162
+1.66(+1.13%)
Nov 06, 2015
147.13
147.13
146.80
146.80
281
+1.21(+0.83%)
Nov 05, 2015
147.10
147.17
145.59
145.59
274
-0.07(-0.05%)
Nov 04, 2015
145.89
146.68
144.95
145.66
736
+0.72(+0.49%)
Nov 03, 2015
148.57
148.60
144.76
144.95
1,345
-1.17(-0.80%)
Nov 02, 2015
146.95
146.95
144.16
146.12
8,205
-2.34(-1.57%)
Oct 30, 2015
148.48
148.72
147.55
148.45
1,321
-0.98(-0.66%)
Oct 29, 2015
149.32
150.38
149.13
149.43
453
+0.07(+0.04%)
Oct 28, 2015
153.91
153.91
149.27
149.37
2,159
-3.38(-2.21%)
Oct 27, 2015
154.75
154.75
151.32
152.75
898
+2.26(+1.50%)
Oct 26, 2015
149.17
150.49
148.98
150.49
12,575
+1.21(+0.81%)
Oct 23, 2015
147.02
149.98
147.02
149.28
1,324
-1.62(-1.07%)
Oct 22, 2015
152.45
152.45
149.26
150.90
2,205
-8.14(-5.12%)
Oct 21, 2015
157.00
159.04
155.42
159.04
1,018
+1.47(+0.93%)
Oct 20, 2015
158.25
158.44
157.04
157.57
551
-2.98(-1.85%)
Oct 19, 2015
160.90
160.90
158.74
160.55
706
+1.62(+1.02%)
Oct 16, 2015
158.63
161.08
158.63
158.93
560
+0.72(+0.45%)
Oct 15, 2015
162.62
162.62
158.21
158.21
613
-4.48(-2.76%)
Oct 14, 2015
163.37
163.37
158.35
162.70
1,926
+3.28(+2.06%)
Oct 13, 2015
159.23
159.42
156.48
159.42
571
+4.26(+2.74%)
Oct 12, 2015
156.00
156.00
155.16
155.16
902
-0.72(-0.46%)
Oct 09, 2015
151.92
156.40
151.92
155.88
9,036
-3.20(-2.01%)
Oct 08, 2015
161.91
161.91
156.59
159.08
1,882
-2.19(-1.35%)
Oct 07, 2015
164.09
164.09
160.13
161.26
2,290
-4.14(-2.51%)
Oct 06, 2015
163.49
165.86
162.83
165.41
1,800
+0.50(+0.30%)
Oct 05, 2015
171.10
173.32
164.89
164.91
5,640
-10.18(-5.81%)
Oct 02, 2015
180.41
184.36
174.75
175.09
6,054
-5.31(-2.95%)
Oct 01, 2015
183.83
183.83
177.09
180.41
2,687
+2.60(+1.46%)
Sep 30, 2015
190.34
190.34
177.81
177.81
781
-8.52(-4.57%)
Sep 29, 2015
185.04
187.53
184.66
186.32
1,853
-0.83(-0.44%)
Sep 28, 2015
178.41
187.15
178.41
187.15
3,790
+9.23(+5.19%)
Sep 25, 2015
183.61
183.61
176.30
177.92
1,620
-2.49(-1.38%)
Sep 24, 2015
177.24
183.55
177.24
180.41
3,154
+4.11(+2.33%)
Sep 23, 2015
173.74
178.45
173.74
176.30
9,403
+0.91(+0.52%)
Sep 22, 2015
176.56
176.56
173.55
175.39
2,069
+4.41(+2.58%)
Sep 21, 2015
172.72
172.72
168.35
170.98
587
-1.85(-1.07%)
Sep 18, 2015
170.46
172.83
168.80
172.83
1,338
+8.55(+5.21%)
Sep 17, 2015
165.75
165.75
160.02
164.28
1,254
+0.61(+0.37%)
Sep 16, 2015
168.46
168.46
162.58
163.67
780
-2.75(-1.65%)
Sep 15, 2015
168.61
168.61
166.31
166.43
561
-6.18(-3.58%)
Sep 14, 2015
172.12
173.06
170.87
172.61
2,815
+2.15(+1.26%)
Sep 11, 2015
176.15
176.15
170.46
170.46
1,201
-2.49(-1.44%)
Sep 10, 2015
174.83
174.83
169.67
172.94
1,136
+0.23(+0.13%)
Sep 09, 2015
169.89
172.72
166.16
172.72
1,360
+3.69(+2.18%)
Sep 08, 2015
180.29
180.29
157.50
169.03
4,153
-9.72(-5.44%)
Sep 04, 2015
181.05
178.75
178.75
178.75
1,539
+6.03(+3.49%)
Sep 03, 2015
171.51
174.00
170.34
172.72
587
-3.28(-1.86%)
Sep 02, 2015
172.64
178.22
172.64
176.00
478
-5.28(-2.91%)
Sep 01, 2015
177.96
181.28
177.96
181.28
603
+10.93(+6.42%)
Aug 31, 2015
170.12
172.28
170.12
170.34
236
+0.75(+0.44%)
Aug 28, 2015
170.76
171.36
169.44
169.59
3,152
-3.43(-1.98%)
Aug 27, 2015
169.78
174.98
169.78
173.02
918
-4.48(-2.53%)
Aug 26, 2015
183.50
186.85
177.50
177.50
528
-11.30(-5.99%)
Aug 25, 2015
162.43
190.69
162.40
188.81
2,242
+4.93(+2.68%)
Aug 24, 2015
174.10
233.61
174.10
183.87
16,006
+11.00(+6.36%)
Aug 21, 2015
167.63
172.87
167.14
172.87
4,748
+10.66(+6.57%)
Aug 20, 2015
161.11
163.22
159.68
162.21
1,226
+5.46(+3.49%)
Aug 19, 2015
157.12
158.48
156.56
156.74
1,238
+3.50(+2.29%)
Aug 18, 2015
152.90
154.52
152.52
153.24
3,254
-0.87(-0.56%)
Aug 17, 2015
158.40
158.40
154.10
154.10
8,553
-1.24(-0.80%)
Aug 14, 2015
155.31
156.37
155.31
155.35
297
-1.76(-1.12%)
Aug 13, 2015
157.87
157.87
156.33
157.11
215
-0.84(-0.53%)
Aug 12, 2015
159.19
161.38
157.95
157.95
684
+1.70(+1.09%)
Aug 11, 2015
158.66
158.70
156.22
156.25
424
+2.26(+1.47%)
Aug 10, 2015
153.01
154.41
152.94
153.99
678
-4.71(-2.97%)
Aug 07, 2015
157.08
160.44
157.08
158.70
584
+1.16(+0.74%)
Aug 06, 2015
157.53
158.25
157.53
157.53
93
-0.98(-0.62%)
Aug 04, 2015
156.59
158.51
155.99
158.51
23
-0.98(-0.61%)
Aug 03, 2015
156.74
160.96
156.56
159.49
29,229
+5.20(+3.37%)
Jul 31, 2015
155.46
155.88
153.88
154.29
1,719
-2.11(-1.35%)
Jul 30, 2015
156.37
156.41
155.01
156.41
128
-0.26(-0.17%)
Jul 29, 2015
159.34
159.34
156.18
156.67
661
-4.52(-2.81%)
Jul 28, 2015
167.52
167.52
159.87
161.19
10,574
-5.54(-3.32%)
Jul 27, 2015
166.33
167.37
163.87
166.73
6,229
+3.99(+2.45%)
Jul 24, 2015
162.54
162.73
162.54
162.73
170
+2.20(+1.37%)
Jul 23, 2015
159.42
160.53
158.30
160.53
183
+3.23(+2.05%)
Jul 22, 2015
155.80
157.61
155.80
157.31
200
+3.28(+2.13%)
Jul 21, 2015
156.63
156.63
154.03
154.03
122
+2.34(+1.54%)
Jul 20, 2015
151.69
151.69
151.69
151.69
53
-1.22(-0.80%)
Jul 17, 2015
153.49
153.49
152.91
152.91
53
+0.48(+0.32%)
Jul 16, 2015
152.43
152.43
152.43
152.43
54
-1.41(-0.92%)
Jul 15, 2015
152.15
153.84
152.15
153.84
247
+1.32(+0.86%)
Jul 14, 2015
154.07
154.07
152.52
152.52
185
-2.52(-1.63%)
Jul 13, 2015
155.05
155.05
155.05
155.05
39
-2.41(-1.53%)
Jul 10, 2015
157.46
157.46
157.46
157.46
45
-0.87(-0.55%)
Jul 09, 2015
155.88
158.33
155.84
158.33
245
-1.24(-0.78%)
Jul 08, 2015
158.66
160.96
158.66
159.57
138
+4.33(+2.79%)
Jul 07, 2015
156.25
160.89
155.24
155.24
634
-1.85(-1.18%)
Jul 06, 2015
159.15
159.15
157.08
157.08
112
+1.66(+1.07%)
Jun 30, 2015
153.88
155.42
155.42
155.42
530
-0.76(-0.49%)
Jun 29, 2015
153.28
156.19
152.30
156.19
800
+4.98(+3.29%)
Jun 26, 2015
150.26
151.24
150.26
151.20
159
+0.49(+0.33%)
Jun 25, 2015
150.71
150.71
150.71
150.71
46
+0.72(+0.48%)
Jun 24, 2015
148.26
150.30
147.96
150.00
613
+2.45(+1.66%)
Jun 23, 2015
147.29
147.55
146.00
147.55
316
+0.79(+0.54%)
Jun 22, 2015
146.95
146.95
146.76
146.76
130
-0.98(-0.66%)
Jun 19, 2015
149.02
149.02
147.13
147.74
159
+0.85(+0.58%)
Jun 18, 2015
149.17
149.17
146.89
146.89
239
-3.33(-2.22%)
Jun 17, 2015
152.30
152.30
150.22
150.22
1,228
-0.89(-0.59%)
Jun 16, 2015
151.39
151.84
150.71
151.11
3,393
-0.35(-0.23%)
Jun 15, 2015
151.84
151.96
151.47
151.47
152
+4.26(+2.89%)
Jun 11, 2015
147.81
147.21
147.21
147.21
1,539
-0.98(-0.66%)
Jun 10, 2015
147.74
148.19
147.74
148.19
234
-3.01(-1.99%)
Jun 08, 2015
150.49
151.20
150.49
151.20
6
+1.96(+1.31%)
Jun 05, 2015
149.88
150.34
149.17
149.25
2,299
-0.26(-0.18%)
Jun 04, 2015
147.93
150.11
147.93
149.51
16,009
+2.58(+1.75%)
Jun 03, 2015
146.93
146.93
146.93
146.93
53
-2.80(-1.87%)
May 29, 2015
149.51
149.74
149.74
149.74
79
+2.37(+1.61%)
May 28, 2015
147.40
147.40
146.91
147.36
212
+0.79(+0.54%)
May 27, 2015
147.06
147.06
146.57
146.57
175
-2.49(-1.67%)
May 26, 2015
146.38
149.06
146.38
149.06
2,248
+3.24(+2.22%)
May 18, 2015
145.82
145.82
145.82
145.82
79
+0.04(+0.03%)
May 15, 2015
145.78
145.78
145.78
145.78
168
-0.04(-0.03%)
May 14, 2015
145.82
145.82
145.82
145.82
39
-3.50(-2.35%)
May 12, 2015
149.55
149.32
149.32
149.32
79
-3.84(-2.51%)
May 06, 2015
153.16
153.16
153.16
153.16
1
+3.92(+2.63%)
May 04, 2015
150.22
149.25
149.25
149.25
53
-4.57(-2.97%)
Apr 30, 2015
152.34
153.81
153.81
153.81
345
+3.44(+2.29%)
Apr 23, 2015
150.38
150.38
150.38
150.38
79
+1.59(+1.07%)
Apr 21, 2015
148.79
148.79
148.79
148.79
26
-3.12(-2.05%)
Apr 17, 2015
151.92
151.91
151.91
151.91
106
+4.85(+3.30%)
Apr 16, 2015
146.91
147.06
146.91
147.06
150
+0.79(+0.54%)
Apr 15, 2015
146.67
146.67
146.21
146.27
350
-1.81(-1.22%)
Apr 13, 2015
145.70
148.08
148.08
148.08
53
+2.15(+1.47%)
Apr 10, 2015
145.93
145.93
145.93
145.93
45
-3.88(-2.59%)
Apr 09, 2015
150.90
150.90
149.81
149.81
153
-2.94(-1.92%)
Apr 06, 2015
157.12
152.75
152.75
152.75
106
-1.17(-0.76%)
Apr 01, 2015
153.88
153.92
153.92
153.92
238
+2.41(+1.59%)
Mar 31, 2015
150.04
151.84
150.04
151.51
151
+2.03(+1.36%)
Mar 30, 2015
149.76
149.76
149.47
149.47
112
-6.45(-4.14%)
Mar 27, 2015
155.24
155.92
155.24
155.92
169
-0.38(-0.24%)
Mar 26, 2015
158.10
158.23
155.73
156.30
389
+1.82(+1.18%)
Mar 25, 2015
151.43
154.48
151.43
154.48
509
+3.81(+2.53%)
Mar 24, 2015
150.49
150.68
150.49
150.68
79
+2.10(+1.42%)
Mar 23, 2015
148.57
148.57
148.57
148.57
39
+0.31(+0.21%)
Mar 19, 2015
148.26
148.26
148.26
148.26
4
-4.67(-3.05%)
Mar 18, 2015
153.35
153.35
152.56
152.94
148
+1.28(+0.84%)
Mar 17, 2015
155.27
155.27
151.17
151.66
1,209
-5.18(-3.30%)
Mar 11, 2015
154.29
156.86
154.29
156.84
0
+1.11(+0.71%)
Mar 10, 2015
155.73
155.73
155.73
155.73
265
+4.47(+2.95%)
Mar 09, 2015
153.20
153.20
151.26
151.26
199
-1.96(-1.28%)
Mar 06, 2015
153.22
153.22
153.22
153.22
26
+2.28(+1.51%)
Mar 05, 2015
148.60
151.01
148.60
150.94
132
+2.82(+1.91%)
Mar 03, 2015
147.70
148.12
146.76
148.12
13
+1.02(+0.69%)
Feb 26, 2015
147.10
147.10
147.10
147.10
53
+0.94(+0.64%)
Feb 25, 2015
146.16
146.16
146.16
146.16
52
-1.08(-0.74%)
Feb 24, 2015
146.23
147.66
146.08
147.24
772
+0.25(+0.17%)
Feb 23, 2015
147.06
147.06
146.98
146.98
265
-5.61(-3.68%)
Feb 17, 2015
152.60
152.60
152.60
152.60
0
+0.00(+0.00%)
Feb 13, 2015
152.60
152.60
152.60
152.60
53
+0.07(+0.05%)
Feb 12, 2015
153.65
153.65
152.53
152.53
254
-3.10(-1.99%)
Feb 06, 2015
157.04
157.04
155.65
155.63
2
-4.78(-2.98%)
Feb 04, 2015
160.89
160.89
160.40
160.41
10
+0.66(+0.41%)
Feb 03, 2015
160.87
161.08
159.76
159.76
170
-6.18(-3.72%)
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
.