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 31, 2017
96.08
96.70
95.10
95.10
2,089
+0.04(+0.04%)
Jan 30, 2017
91.45
95.06
91.45
95.06
151
+2.68(+2.90%)
Jan 26, 2017
92.39
10
+0.15(+0.16%)
Jan 25, 2017
92.91
92.91
92.24
92.24
350
-2.06(-2.19%)
Jan 24, 2017
94.78
95.12
93.97
94.30
373
-3.10(-3.18%)
Jan 23, 2017
97.40
97.40
97.40
97.40
311
+0.85(+0.88%)
Jan 20, 2017
95.70
96.55
95.70
96.55
53
+0.08(+0.08%)
Jan 19, 2017
96.47
96.47
96.47
96.47
42
+0.47(+0.49%)
Jan 13, 2017
96.01
35
-0.56(-0.58%)
Jan 12, 2017
97.44
97.44
96.57
96.57
798
-0.63(-0.65%)
Jan 11, 2017
97.39
97.39
97.20
97.20
79
+0.49(+0.51%)
Jan 10, 2017
96.71
96.71
96.71
96.71
687
-1.14(-1.16%)
Jan 09, 2017
97.81
97.85
97.81
97.85
132
+1.65(+1.72%)
Jan 06, 2017
98.01
98.01
96.19
96.19
196
-0.90(-0.93%)
Jan 05, 2017
99.58
99.58
96.37
97.09
1,145
-1.45(-1.47%)
Jan 03, 2017
98.54
0
-1.10(-1.10%)
Dec 30, 2016
99.64
99.64
99.64
0
+0.68(+0.69%)
Dec 29, 2016
98.28
98.96
98.28
98.96
238
+1.00(+1.02%)
Dec 28, 2016
97.96
98.04
97.82
97.96
490
+1.50(+1.56%)
Dec 27, 2016
96.46
96.46
96.46
96.46
139
-0.53(-0.54%)
Dec 23, 2016
96.98
96.98
96.98
0
-0.23(-0.23%)
Dec 22, 2016
97.84
97.96
97.21
97.21
743
-0.07(-0.08%)
Dec 21, 2016
97.29
97.29
97.29
97.29
196
+1.39(+1.45%)
Dec 20, 2016
95.82
96.97
95.70
95.89
504
-1.53(-1.57%)
Dec 19, 2016
98.50
98.64
97.10
97.42
1,191
-0.15(-0.15%)
Dec 16, 2016
97.57
97.57
97.57
97.57
46
+0.29(+0.30%)
Dec 15, 2016
98.15
98.27
96.76
97.28
645
-0.84(-0.85%)
Dec 14, 2016
96.61
98.12
96.19
98.12
841
+1.43(+1.48%)
Dec 13, 2016
95.44
96.76
95.44
96.68
399
+1.02(+1.06%)
Dec 12, 2016
96.42
97.17
95.67
95.67
983
-0.19(-0.20%)
Dec 09, 2016
95.86
95.86
95.86
95.86
57
-0.65(-0.67%)
Dec 08, 2016
96.31
96.95
96.31
96.50
397
+0.23(+0.24%)
Dec 07, 2016
97.40
97.40
96.08
96.28
1,619
-3.19(-3.21%)
Dec 06, 2016
99.46
99.46
99.46
99.46
50
-0.72(-0.72%)
Dec 05, 2016
99.47
100.34
99.43
100.19
648
+0.87(+0.87%)
Dec 02, 2016
100.68
100.68
99.32
99.32
183
-1.36(-1.35%)
Dec 01, 2016
99.28
100.68
98.83
100.68
212
+0.41(+0.41%)
Nov 30, 2016
99.44
100.26
99.44
100.26
695
+0.57(+0.57%)
Nov 29, 2016
99.70
99.85
99.70
99.70
125
-1.08(-1.07%)
Nov 28, 2016
100.61
100.78
100.61
100.78
93
+0.89(+0.89%)
Nov 25, 2016
99.89
99.89
99.89
99.89
154
-0.56(-0.55%)
Nov 23, 2016
100.44
100.44
100.44
0
-1.06(-1.05%)
Nov 22, 2016
102.44
102.51
101.51
101.51
407
-1.28(-1.25%)
Nov 21, 2016
103.88
103.88
102.79
102.79
433
-0.69(-0.66%)
Nov 18, 2016
103.47
103.47
103.47
103.47
74
-0.80(-0.77%)
Nov 17, 2016
103.43
104.33
103.43
104.28
1,025
+0.34(+0.33%)
Nov 16, 2016
104.37
104.37
103.88
103.94
427
-0.56(-0.54%)
Nov 14, 2016
104.50
26
-1.00(-0.95%)
Nov 11, 2016
105.50
105.50
105.50
105.50
50
+0.00(+0.00%)
Nov 10, 2016
105.20
107.31
105.20
105.50
566
-4.45(-4.04%)
Nov 09, 2016
115.90
115.90
109.64
109.95
904
-4.67(-4.08%)
Nov 08, 2016
114.62
114.62
114.62
114.62
63
-1.62(-1.39%)
Nov 07, 2016
115.11
116.62
115.11
116.24
414
-4.52(-3.74%)
Nov 04, 2016
120.76
120.76
120.76
120.76
138
+2.68(+2.27%)
Oct 31, 2016
118.08
5
+0.15(+0.13%)
Oct 28, 2016
117.70
117.93
117.44
117.93
149
-0.45(-0.38%)
Oct 27, 2016
119.49
119.49
118.39
118.39
119
+0.38(+0.32%)
Oct 26, 2016
118.36
118.36
118.01
118.01
79
+0.60(+0.51%)
Oct 24, 2016
115.75
117.41
115.75
117.41
7
-1.20(-1.02%)
Oct 21, 2016
119.22
119.22
118.61
118.61
79
+0.72(+0.61%)
Oct 20, 2016
119.52
119.52
117.90
117.90
212
+1.70(+1.46%)
Oct 19, 2016
116.20
116.20
116.20
116.20
69
-1.24(-1.06%)
Oct 18, 2016
117.33
117.62
117.33
117.44
139
-0.94(-0.80%)
Oct 17, 2016
118.01
118.39
118.01
118.39
106
-1.24(-1.04%)
Oct 14, 2016
119.63
119.63
119.63
119.63
85
-0.19(-0.16%)
Oct 13, 2016
119.82
119.82
119.82
119.82
89
+0.49(+0.41%)
Oct 11, 2016
119.93
119.93
118.80
119.33
0
+2.79(+2.39%)
Oct 07, 2016
116.54
116.54
116.54
116.54
0
+2.19(+1.91%)
Oct 04, 2016
113.56
114.36
114.36
114.36
106
+1.32(+1.17%)
Oct 03, 2016
113.04
113.04
113.04
113.04
143
+0.47(+0.42%)
Sep 30, 2016
112.56
112.56
112.56
112.56
109
-2.62(-2.27%)
Sep 29, 2016
114.17
115.18
113.26
115.18
104
-0.49(-0.42%)
Sep 28, 2016
115.67
115.67
115.67
115.67
0
+0.00(+0.00%)
Sep 27, 2016
115.67
115.67
115.67
115.67
0
+0.00(+0.00%)
Sep 26, 2016
115.67
115.67
115.67
115.67
26
+1.04(+0.90%)
Sep 23, 2016
114.64
114.64
114.64
114.64
153
+1.60(+1.42%)
Sep 22, 2016
112.02
113.83
112.02
113.04
789
-5.61(-4.73%)
Sep 20, 2016
117.78
118.65
117.67
118.65
0
-0.83(-0.69%)
Sep 19, 2016
120.34
120.34
118.35
119.48
398
-0.72(-0.60%)
Sep 16, 2016
120.19
120.19
120.19
120.19
43
+0.72(+0.60%)
Sep 15, 2016
119.48
119.48
119.48
119.48
50
-0.02(-0.01%)
Sep 14, 2016
119.36
119.50
118.23
119.50
589
-0.51(-0.43%)
Sep 13, 2016
118.88
120.01
118.88
120.01
372
+0.83(+0.70%)
Sep 12, 2016
121.17
121.17
119.08
119.18
134
+0.00(+0.00%)
Sep 09, 2016
119.18
119.18
119.18
119.18
70
+5.76(+5.08%)
Sep 07, 2016
113.41
113.41
113.41
113.41
26
+0.41(+0.36%)
Sep 06, 2016
112.06
114.58
112.06
113.00
281
-1.16(-1.02%)
Sep 01, 2016
114.54
114.17
114.17
114.17
716
+1.44(+1.28%)
Aug 30, 2016
112.73
112.73
112.73
112.72
7
-0.61(-0.54%)
Aug 26, 2016
113.22
113.34
113.34
113.34
79
+1.17(+1.04%)
Aug 24, 2016
112.17
112.17
112.17
112.17
26
+0.64(+0.57%)
Aug 23, 2016
112.47
112.47
111.53
111.53
79
-1.70(-1.50%)
Aug 15, 2016
114.32
114.32
113.11
113.22
5
-0.88(-0.77%)
Aug 11, 2016
113.98
114.11
114.11
114.11
53
-1.38(-1.19%)
Aug 10, 2016
115.48
115.48
115.48
115.48
26
-1.32(-1.13%)
Aug 08, 2016
116.80
116.80
116.80
116.80
0
-1.99(-1.68%)
Aug 03, 2016
118.80
118.80
118.80
118.80
53
+2.18(+1.87%)
Aug 01, 2016
114.73
116.69
114.73
116.62
32
+1.09(+0.95%)
Jul 28, 2016
115.52
115.52
115.52
115.52
2
+0.16(+0.14%)
Jul 27, 2016
115.36
115.36
115.36
115.36
34
-0.57(-0.49%)
Jul 26, 2016
115.75
116.12
115.75
115.94
103
-1.12(-0.96%)
Jul 25, 2016
115.27
117.06
115.27
117.06
181
+1.38(+1.20%)
Jul 22, 2016
116.31
116.31
115.67
115.67
2,123
-0.53(-0.45%)
Jul 21, 2016
116.20
116.20
116.20
116.20
62
+1.43(+1.25%)
Jul 19, 2016
114.92
114.77
114.77
114.77
371
-0.45(-0.39%)
Jul 18, 2016
114.73
115.26
114.73
115.22
268
+1.21(+1.06%)
Jul 15, 2016
114.02
114.02
114.02
114.02
40
-0.98(-0.85%)
Jul 14, 2016
114.06
115.00
114.03
115.00
446
-1.77(-1.52%)
Jul 13, 2016
116.77
116.77
116.77
116.77
82
-0.04(-0.03%)
Jul 12, 2016
116.84
116.84
116.80
116.80
1,482
-0.69(-0.58%)
Jul 11, 2016
118.29
118.29
117.03
117.49
2,661
-2.55(-2.13%)
Jul 08, 2016
121.55
121.55
119.89
120.04
559
-5.05(-4.04%)
Jul 07, 2016
123.92
125.09
123.92
125.09
90
-0.12(-0.10%)
Jul 06, 2016
126.45
127.54
124.83
125.22
1,268
-2.21(-1.74%)
Jul 05, 2016
128.86
128.86
125.47
127.43
1,540
+5.69(+4.67%)
Jul 01, 2016
123.02
121.74
121.74
121.74
1,141
-3.54(-2.83%)
Jun 30, 2016
126.22
126.22
125.28
125.28
164
-3.48(-2.70%)
Jun 29, 2016
129.69
131.94
128.76
128.76
550
-7.44(-5.47%)
Jun 28, 2016
132.78
136.21
132.78
136.21
931
-1.57(-1.14%)
Jun 27, 2016
131.24
137.78
131.24
137.78
1,276
+6.73(+5.14%)
Jun 24, 2016
131.88
131.88
130.82
131.05
313
+6.78(+5.46%)
Jun 21, 2016
124.72
124.72
124.23
124.26
12
+1.01(+0.82%)
Jun 20, 2016
125.85
125.85
123.25
123.25
136
-4.78(-3.73%)
Jun 16, 2016
128.26
129.99
127.58
128.03
0
+2.03(+1.61%)
Jun 15, 2016
127.35
127.54
126.00
126.00
868
-1.97(-1.54%)
Jun 14, 2016
125.09
129.20
125.09
127.98
570
-0.05(-0.04%)
Jun 13, 2016
125.21
128.03
125.21
128.03
437
+2.46(+1.96%)
Jun 10, 2016
125.96
125.96
125.58
125.58
342
+0.56(+0.45%)
Jun 09, 2016
127.20
127.20
125.02
125.02
110
+1.88(+1.53%)
Jun 07, 2016
124.64
124.72
122.72
123.13
31
-1.96(-1.57%)
Jun 06, 2016
125.28
125.28
124.72
125.09
444
-2.75(-2.15%)
Jun 03, 2016
127.73
127.84
127.73
127.84
403
-0.56(-0.44%)
Jun 01, 2016
128.41
128.41
128.41
128.41
159
+0.00(+0.00%)
May 31, 2016
128.48
128.48
128.41
128.41
218
+0.49(+0.38%)
May 27, 2016
127.77
127.92
127.92
127.92
1,645
-0.19(-0.15%)
May 25, 2016
127.99
128.48
127.99
128.11
13
-3.24(-2.47%)
May 24, 2016
130.71
131.35
130.71
131.35
231
-2.20(-1.64%)
May 20, 2016
133.53
133.54
133.54
133.54
53
-1.06(-0.79%)
May 19, 2016
136.81
136.85
134.61
134.61
274
+0.36(+0.27%)
May 18, 2016
133.33
134.25
130.93
134.25
950
+1.21(+0.91%)
May 17, 2016
131.22
133.04
131.22
133.04
251
+0.64(+0.48%)
May 13, 2016
131.72
132.40
131.57
132.40
13
+2.79(+2.15%)
May 12, 2016
129.61
129.61
129.61
129.61
185
-0.29(-0.22%)
May 11, 2016
127.37
130.48
127.37
129.90
678
+0.70(+0.54%)
May 10, 2016
131.35
131.35
129.20
129.20
1,530
-4.37(-3.27%)
May 09, 2016
133.57
133.57
133.57
133.57
72
+0.38(+0.28%)
May 06, 2016
134.70
134.70
133.19
133.19
129
-1.07(-0.79%)
May 05, 2016
134.21
134.26
133.99
134.26
251
+2.99(+2.28%)
May 03, 2016
132.10
132.10
131.27
131.27
2
+0.00(+0.00%)
Apr 29, 2016
129.99
131.27
129.99
131.27
9
+2.64(+2.05%)
Apr 28, 2016
128.22
128.63
128.22
128.63
63
+1.88(+1.49%)
Apr 27, 2016
127.45
127.84
125.70
126.75
843
-2.86(-2.21%)
Apr 22, 2016
130.25
130.25
129.61
129.61
1
-0.08(-0.06%)
Apr 21, 2016
129.58
129.69
129.22
129.69
1,705
-0.68(-0.52%)
Apr 20, 2016
129.48
130.44
129.48
130.37
331
+1.11(+0.86%)
Apr 19, 2016
129.58
129.61
129.01
129.26
599
-3.30(-2.49%)
Apr 18, 2016
134.10
134.10
132.55
132.55
277
+0.26(+0.20%)
Apr 15, 2016
131.24
132.29
131.24
132.29
213
-0.08(-0.06%)
Apr 14, 2016
132.37
132.37
132.37
132.37
132
-0.30(-0.23%)
Apr 13, 2016
133.76
133.76
132.67
132.67
329
-2.30(-1.70%)
Apr 12, 2016
135.08
135.53
134.97
134.97
152
-1.20(-0.88%)
Apr 11, 2016
136.17
136.17
136.17
136.17
34
-0.25(-0.18%)
Apr 08, 2016
136.41
136.41
136.41
136.41
55
-0.96(-0.70%)
Apr 06, 2016
139.41
139.41
137.07
137.38
24
+3.09(+2.30%)
Apr 04, 2016
132.93
134.29
132.93
134.29
18
-0.38(-0.28%)
Apr 01, 2016
136.43
136.43
134.66
134.66
304
+1.71(+1.29%)
Mar 30, 2016
132.74
133.19
132.74
132.95
10
-5.75(-4.14%)
Mar 29, 2016
138.69
138.69
138.69
138.69
29
+0.71(+0.51%)
Mar 28, 2016
139.41
139.41
137.94
137.99
201
-0.67(-0.48%)
Mar 24, 2016
139.41
138.66
138.66
138.66
981
+1.62(+1.18%)
Mar 23, 2016
136.06
137.04
136.06
137.04
128
+2.71(+2.02%)
Mar 22, 2016
135.91
136.28
134.32
134.32
290
-1.36(-1.00%)
Mar 21, 2016
139.79
139.79
135.60
135.68
582
-0.34(-0.25%)
Mar 18, 2016
135.81
136.40
135.81
136.02
446
-6.22(-4.37%)
Mar 17, 2016
142.24
142.24
142.24
142.24
76
-0.89(-0.62%)
Mar 16, 2016
144.12
144.12
143.12
143.12
228
-3.22(-2.20%)
Mar 15, 2016
146.38
146.38
146.34
146.34
95
+2.22(+1.54%)
Mar 14, 2016
144.14
144.14
144.12
144.12
57
-1.47(-1.01%)
Mar 11, 2016
145.79
145.79
144.85
145.59
135
-5.73(-3.78%)
Mar 10, 2016
151.09
151.32
151.09
151.32
124
+2.87(+1.93%)
Mar 09, 2016
148.45
148.45
148.45
148.45
55
-0.75(-0.51%)
Mar 08, 2016
145.06
149.40
145.06
149.21
376
+4.56(+3.15%)
Mar 07, 2016
146.19
146.25
143.32
144.65
9,478
-1.92(-1.31%)
Mar 04, 2016
147.71
147.71
147.71
146.57
3,679
-2.49(-1.67%)
Mar 03, 2016
149.06
149.06
149.06
149.06
684
-1.47(-0.98%)
Mar 02, 2016
151.17
151.17
150.53
150.53
54
-0.19(-0.12%)
Mar 01, 2016
150.84
150.84
150.71
150.71
73
-7.41(-4.69%)
Feb 29, 2016
155.82
158.32
153.94
158.13
6,752
+3.49(+2.26%)
Feb 26, 2016
156.14
156.52
153.69
154.63
815
-4.51(-2.83%)
Feb 25, 2016
159.79
159.79
159.14
159.14
231
-5.55(-3.37%)
Feb 24, 2016
165.79
165.79
164.69
164.69
174
+3.50(+2.17%)
Feb 23, 2016
161.05
161.19
161.05
161.19
95
+1.82(+1.14%)
Feb 22, 2016
159.07
159.37
156.97
159.37
1,311
-4.65(-2.84%)
Feb 19, 2016
166.39
166.39
163.90
164.01
245
+1.13(+0.69%)
Feb 18, 2016
161.41
164.18
161.41
162.88
208
-0.08(-0.05%)
Feb 17, 2016
164.47
164.47
160.66
162.96
2,118
-5.04(-3.00%)
Feb 16, 2016
168.09
168.39
167.44
168.00
1,192
-8.38(-4.75%)
Feb 12, 2016
180.86
176.37
176.37
176.37
610
-6.02(-3.30%)
Feb 11, 2016
184.85
185.75
181.23
182.40
3,087
+6.70(+3.82%)
Feb 10, 2016
172.12
175.69
172.12
175.69
536
-1.46(-0.83%)
Feb 09, 2016
181.16
181.16
176.64
177.16
512
+0.26(+0.15%)
Feb 08, 2016
175.96
179.61
175.81
176.90
487
+3.43(+1.98%)
Feb 05, 2016
169.48
173.47
169.48
173.47
348
+6.38(+3.82%)
Feb 04, 2016
167.78
167.78
166.92
167.09
121
-6.00(-3.47%)
Feb 03, 2016
176.19
176.19
172.49
173.09
330
-4.38(-2.47%)
Feb 02, 2016
176.49
177.84
174.60
177.47
843
+6.52(+3.81%)
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
.