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 (%)
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%)
Oct 01, 2014
190.50
192.80
189.64
192.16
2,664
+8.40(+4.57%)
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%)
Jul 01, 2014
178.45
178.45
178.45
178.45
0
+0.00(+0.00%)
Jun 30, 2014
183.31
183.31
178.45
178.45
160
-1.02(-0.57%)
Jun 27, 2014
179.46
179.46
179.46
179.46
54
-2.08(-1.15%)
Jun 26, 2014
179.73
181.54
179.73
181.54
172
+1.79(+1.00%)
Jun 24, 2014
179.61
179.75
179.75
179.75
398
+3.45(+1.96%)
Jun 20, 2014
176.30
176.30
176.30
176.30
79
-0.98(-0.55%)
Jun 19, 2014
178.14
178.14
177.28
177.28
166
-2.26(-1.26%)
Jun 18, 2014
179.99
180.07
179.54
179.54
424
+0.53(+0.29%)
Jun 13, 2014
179.16
179.01
179.01
179.01
132
-0.94(-0.52%)
Jun 12, 2014
178.48
180.71
177.69
179.95
16,740
+2.83(+1.60%)
Jun 11, 2014
176.71
177.54
176.71
177.13
99
+0.56(+0.32%)
Jun 09, 2014
176.56
176.56
176.56
176.56
0
+0.00(+0.00%)
Jun 06, 2014
176.56
176.56
176.56
176.56
120
-2.45(-1.37%)
Jun 05, 2014
179.01
179.01
179.01
179.01
67
-4.33(-2.36%)
Jun 04, 2014
183.34
183.34
183.34
183.34
53
+0.30(+0.16%)
Jun 03, 2014
187.49
187.49
183.04
183.04
251
+0.18(+0.10%)
Jun 02, 2014
182.59
182.86
182.59
182.86
81
-2.33(-1.26%)
May 29, 2014
185.19
185.19
185.19
185.19
0
+1.01(+0.55%)
May 28, 2014
184.06
184.18
184.06
184.18
106
-5.27(-2.78%)
May 27, 2014
189.46
189.46
189.46
189.46
0
+0.00(+0.00%)
May 23, 2014
189.45
189.46
189.46
189.46
0
+0.00(+0.00%)
May 19, 2014
189.46
189.46
189.46
189.46
0
-2.81(-1.46%)
May 16, 2014
191.75
192.27
191.75
192.27
63
-0.19(-0.10%)
May 15, 2014
192.46
192.46
192.46
192.46
36
+0.00(+0.00%)
May 13, 2014
192.46
192.46
192.46
192.46
0
+0.00(+0.00%)
May 12, 2014
192.46
192.46
192.46
192.46
72
+0.00(+0.00%)
May 09, 2014
192.46
192.46
192.46
192.46
64
+1.81(+0.95%)
May 08, 2014
190.62
190.65
190.62
190.65
137
-3.47(-1.79%)
May 07, 2014
194.13
194.13
194.13
194.13
23
+0.00(+0.00%)
May 06, 2014
195.06
195.06
194.13
194.13
254
+1.36(+0.71%)
May 02, 2014
192.76
192.76
192.76
192.76
0
+0.00(+0.00%)
Apr 30, 2014
192.76
192.76
192.76
192.76
0
-2.26(-1.16%)
Apr 28, 2014
194.19
195.02
195.02
195.02
79
+0.56(+0.29%)
Apr 25, 2014
194.56
194.68
193.74
194.47
296
+4.49(+2.36%)
Apr 24, 2014
189.97
189.97
189.97
189.97
90
+2.03(+1.08%)
Apr 23, 2014
187.94
187.94
187.94
187.94
18
+0.00(+0.00%)
Apr 22, 2014
189.34
189.34
187.94
187.94
259
-3.32(-1.73%)
Apr 21, 2014
189.56
191.26
189.56
191.26
179
+0.45(+0.24%)
Apr 17, 2014
191.63
190.80
190.80
190.80
318
-4.90(-2.50%)
Apr 16, 2014
195.96
195.96
195.70
195.70
79
-5.38(-2.67%)
Apr 15, 2014
201.08
201.08
201.08
201.08
57
-1.64(-0.81%)
Apr 14, 2014
204.37
205.69
202.22
202.72
315
-2.93(-1.43%)
Apr 11, 2014
205.51
205.65
205.51
205.65
124
+5.95(+2.98%)
Apr 10, 2014
199.36
199.88
199.36
199.70
212
+3.28(+1.67%)
Apr 09, 2014
196.42
196.42
196.42
196.42
95
-1.84(-0.93%)
Apr 08, 2014
198.26
198.26
198.26
198.26
48
+0.00(+0.00%)
Apr 07, 2014
196.55
198.26
196.55
198.26
111
+5.65(+2.93%)
Apr 04, 2014
191.97
192.61
191.94
192.61
212
+2.16(+1.13%)
Apr 03, 2014
190.46
190.46
190.46
190.46
79
+0.33(+0.17%)
Apr 02, 2014
191.63
191.63
189.34
190.13
268
-3.01(-1.56%)
Apr 01, 2014
192.31
193.14
192.24
193.14
196
-3.20(-1.63%)
Mar 31, 2014
196.34
196.34
196.34
196.34
18
+0.00(+0.00%)
Mar 27, 2014
196.34
196.34
196.34
196.34
0
+0.00(+0.00%)
Mar 26, 2014
196.34
196.34
196.34
196.34
38
+0.00(+0.00%)
Mar 25, 2014
194.16
197.84
194.16
196.34
1,236
-4.82(-2.40%)
Mar 24, 2014
197.96
201.16
196.06
201.16
331
+5.57(+2.85%)
Mar 21, 2014
196.53
196.53
195.59
195.59
234
-1.29(-0.65%)
Mar 20, 2014
196.88
196.88
196.88
196.88
13
+0.00(+0.00%)
Mar 19, 2014
196.04
196.88
196.04
196.88
62
-0.45(-0.23%)
Mar 18, 2014
197.33
197.33
197.33
197.33
1
+0.00(+0.00%)
Mar 17, 2014
197.33
197.33
197.33
197.33
37
-4.52(-2.24%)
Mar 14, 2014
200.34
202.26
200.34
201.84
751
+1.02(+0.51%)
Mar 13, 2014
194.61
200.83
193.21
200.83
685
+7.99(+4.14%)
Mar 12, 2014
192.84
192.84
192.84
192.84
7
+0.00(+0.00%)
Mar 10, 2014
189.71
192.84
192.84
192.84
1,380
+3.30(+1.74%)
Mar 06, 2014
189.52
189.53
189.53
189.53
79
-3.67(-1.90%)
Mar 05, 2014
192.88
193.21
192.63
193.21
574
+1.35(+0.70%)
Mar 04, 2014
194.19
194.19
191.86
191.86
222
-9.10(-4.53%)
Mar 03, 2014
199.32
200.96
197.47
200.96
233
+3.90(+1.98%)
Feb 28, 2014
196.27
197.06
195.74
197.06
133
-1.70(-0.85%)
Feb 27, 2014
198.75
198.75
198.75
198.75
138
+1.36(+0.69%)
Feb 26, 2014
197.40
197.40
197.40
197.40
94
-0.26(-0.13%)
Feb 25, 2014
197.66
197.66
197.66
197.66
38
+0.00(+0.00%)
Feb 24, 2014
198.83
198.83
196.42
197.66
98
-2.86(-1.43%)
Feb 21, 2014
201.69
201.69
200.24
200.53
149
-1.88(-0.93%)
Feb 20, 2014
205.00
205.01
202.41
202.41
485
-0.08(-0.04%)
Feb 19, 2014
201.39
202.49
201.39
202.49
95
+1.09(+0.54%)
Feb 18, 2014
202.67
202.67
201.39
201.39
119
-4.63(-2.25%)
Feb 14, 2014
206.03
206.03
206.03
206.03
0
+0.00(+0.00%)
Feb 13, 2014
209.64
209.64
206.03
206.03
100
-0.98(-0.47%)
Feb 12, 2014
206.44
207.01
204.56
207.01
608
-4.93(-2.33%)
Feb 11, 2014
211.94
211.94
211.94
211.94
83
-0.19(-0.09%)
Feb 10, 2014
212.13
212.13
212.13
212.13
45
+0.00(+0.00%)
Feb 07, 2014
212.17
213.76
211.94
212.13
891
-6.07(-2.78%)
Feb 06, 2014
221.29
222.04
216.88
218.20
13,777
-5.88(-2.62%)
Feb 05, 2014
225.05
227.08
222.64
224.07
538
+1.21(+0.54%)
Feb 04, 2014
224.94
228.14
222.87
222.87
660
-2.90(-1.28%)
Feb 03, 2014
218.80
225.77
218.80
225.77
440
+12.89(+6.05%)
Jan 31, 2014
215.82
216.50
210.77
212.88
1,448
+1.88(+0.89%)
Jan 30, 2014
217.86
217.86
211.00
211.00
797
-5.38(-2.49%)
Jan 29, 2014
215.90
217.67
212.73
216.38
979
+5.76(+2.73%)
Jan 28, 2014
214.99
214.99
210.40
210.62
2,960
-4.64(-2.15%)
Jan 27, 2014
212.54
216.31
212.17
215.26
490
+0.23(+0.11%)
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
.