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
)
10.01
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2018
57.80
57.80
57.24
57.24
339
-1.73(-2.94%)
Jul 30, 2018
57.70
58.98
57.70
58.98
1,895
+0.83(+1.43%)
Jul 27, 2018
57.38
58.15
57.38
58.15
2,201
+0.68(+1.18%)
Jul 26, 2018
56.87
57.33
56.87
57.47
1,348
-1.36(-2.31%)
Jul 25, 2018
59.47
59.47
58.83
58.83
478
-0.64(-1.08%)
Jul 24, 2018
59.66
59.66
59.15
59.47
583
-0.21(-0.34%)
Jul 23, 2018
59.77
59.77
59.67
59.67
129
+0.54(+0.92%)
Jul 20, 2018
59.13
59.13
59.00
59.13
387
-0.90(-1.50%)
Jul 19, 2018
59.66
60.03
59.53
60.03
243
+1.05(+1.78%)
Jul 18, 2018
60.03
60.03
58.98
58.98
943
-1.05(-1.75%)
Jul 17, 2018
60.03
60.03
60.03
60.03
54
-0.50(-0.82%)
Jul 16, 2018
60.64
60.64
59.91
60.52
645
+0.57(+0.94%)
Jul 13, 2018
59.77
59.96
59.77
59.96
122
-0.53(-0.87%)
Jul 12, 2018
60.41
60.42
60.41
60.49
243
-1.11(-1.80%)
Jul 11, 2018
60.83
61.73
60.78
61.59
6,477
+1.30(+2.15%)
Jul 10, 2018
60.18
60.52
60.15
60.30
1,910
-0.15(-0.25%)
Jul 09, 2018
61.40
60.45
60.45
491
-1.85(-2.97%)
Jul 06, 2018
63.43
63.56
61.99
62.30
3,374
-1.21(-1.90%)
Jul 05, 2018
63.92
63.92
63.16
63.50
2,370
-0.26(-0.41%)
Jul 03, 2018
63.77
63.77
63.77
0
-0.50(-0.77%)
Jul 02, 2018
65.05
65.05
63.99
64.26
884
+0.59(+0.93%)
Jun 29, 2018
63.43
63.67
63.43
63.67
172
-0.28(-0.44%)
Jun 28, 2018
65.31
65.31
63.96
63.96
347
+0.00(+0.00%)
Jun 27, 2018
62.17
63.96
62.02
63.96
867
+0.68(+1.07%)
Jun 26, 2018
62.67
64.07
62.67
63.28
1,927
-0.32(-0.50%)
Jun 25, 2018
62.45
64.28
62.45
63.60
1,816
+1.68(+2.71%)
Jun 22, 2018
60.67
61.94
60.67
61.92
1,975
-0.28(-0.45%)
Jun 21, 2018
60.18
62.67
60.18
62.20
2,290
+1.27(+2.08%)
Jun 20, 2018
59.47
61.02
59.47
60.93
468
-0.38(-0.61%)
Jun 19, 2018
58.91
60.66
61.30
372
+2.39(+4.06%)
Jun 18, 2018
60.06
60.06
58.90
58.91
365
-0.58(-0.98%)
Jun 15, 2018
59.61
58.36
59.49
289
+1.13(+1.94%)
Jun 14, 2018
58.36
58.36
58.36
58.36
30
+0.55(+0.95%)
Jun 13, 2018
56.78
57.82
56.78
57.82
262
+0.06(+0.10%)
Jun 12, 2018
57.76
57.76
57.76
57.76
106
-0.04(-0.07%)
Jun 11, 2018
57.80
57.80
57.80
57.80
38
-0.23(-0.39%)
Jun 08, 2018
58.55
58.55
57.99
58.02
418
-1.00(-1.69%)
Jun 07, 2018
57.93
59.02
57.91
59.02
207
+0.62(+1.06%)
Jun 06, 2018
58.78
58.78
58.40
58.40
257
-1.63(-2.72%)
Jun 05, 2018
59.63
60.03
59.63
60.03
420
+0.12(+0.21%)
Jun 04, 2018
59.81
59.91
59.80
59.91
424
-0.53(-0.88%)
Jun 01, 2018
60.44
60.44
60.44
60.44
100
-1.09(-1.76%)
May 31, 2018
60.66
61.94
60.66
61.53
1,563
+1.66(+2.77%)
May 30, 2018
60.36
61.04
59.87
59.87
1,131
-2.22(-3.58%)
May 29, 2018
61.36
62.17
61.04
62.09
7,097
+2.07(+3.45%)
May 25, 2018
60.02
60.02
60.02
0
+0.08(+0.13%)
May 24, 2018
60.51
60.51
59.95
59.95
1,198
-0.53(-0.87%)
May 23, 2018
61.19
61.30
60.47
60.47
2,349
+0.23(+0.38%)
May 22, 2018
59.12
60.25
59.12
60.25
1,526
+1.13(+1.91%)
May 21, 2018
59.16
59.16
58.78
59.12
2,144
-1.27(-2.11%)
May 18, 2018
60.71
60.85
60.39
60.39
676
-0.95(-1.55%)
May 17, 2018
61.41
61.41
61.34
61.34
398
-0.11(-0.18%)
May 16, 2018
61.60
61.91
61.45
61.45
446
-0.87(-1.39%)
May 15, 2018
62.66
62.66
62.13
62.32
1,053
+0.83(+1.35%)
May 14, 2018
61.79
61.79
61.01
61.49
1,204
-0.11(-0.18%)
May 11, 2018
61.34
61.60
60.85
61.60
530
+0.09(+0.14%)
May 10, 2018
61.98
61.98
61.52
61.52
356
-1.02(-1.63%)
May 09, 2018
63.19
63.41
62.25
62.53
8,996
-1.07(-1.68%)
May 08, 2018
63.71
64.20
63.60
63.60
590
-0.83(-1.29%)
May 07, 2018
64.69
64.76
64.20
64.43
829
-1.32(-2.01%)
May 04, 2018
67.82
67.82
65.75
65.75
255
-1.28(-1.91%)
May 03, 2018
69.14
69.14
67.03
67.03
531
+0.98(+1.48%)
May 02, 2018
66.54
66.54
66.05
66.05
150
-1.02(-1.52%)
May 01, 2018
67.03
68.39
67.03
67.07
1,281
+1.24(+1.89%)
Apr 30, 2018
65.80
65.82
65.80
65.82
329
+0.90(+1.39%)
Apr 27, 2018
65.00
65.00
64.92
64.92
302
+0.79(+1.23%)
Apr 26, 2018
64.07
64.13
64.07
64.13
168
-0.04(-0.06%)
Apr 25, 2018
63.99
64.17
63.99
64.17
818
-0.14(-0.22%)
Apr 24, 2018
63.75
64.97
63.75
64.31
743
+2.82(+4.58%)
Apr 23, 2018
61.57
61.57
60.81
61.49
502
+0.49(+0.80%)
Apr 20, 2018
61.01
60.56
61.01
193
+0.45(+0.74%)
Apr 19, 2018
60.55
60.79
60.49
60.56
1,129
+0.93(+1.56%)
Apr 18, 2018
59.83
59.83
59.63
59.63
312
-0.97(-1.61%)
Apr 17, 2018
60.66
61.23
60.60
60.60
1,427
-1.31(-2.11%)
Apr 16, 2018
62.43
62.43
61.91
61.91
406
-1.73(-2.72%)
Apr 13, 2018
62.85
63.64
62.77
63.64
329
+0.70(+1.12%)
Apr 12, 2018
62.95
62.95
62.74
62.94
323
-0.93(-1.45%)
Apr 11, 2018
63.94
64.39
63.87
63.87
599
-0.08(-0.12%)
Apr 10, 2018
64.02
64.32
63.75
63.94
438
-0.41(-0.64%)
Apr 09, 2018
65.26
65.26
64.12
64.36
663
-2.08(-3.13%)
Apr 06, 2018
64.13
66.69
63.09
66.43
3,172
+3.88(+6.21%)
Apr 05, 2018
62.58
62.79
62.17
62.55
2,465
-1.85(-2.87%)
Apr 04, 2018
68.12
68.12
64.39
64.39
746
-0.49(-0.76%)
Apr 03, 2018
65.33
65.94
64.88
64.88
344
-2.37(-3.53%)
Apr 02, 2018
65.99
67.26
65.99
67.26
144
+3.73(+5.87%)
Mar 29, 2018
63.53
63.53
63.53
0
-1.92(-2.93%)
Mar 28, 2018
65.54
65.54
65.37
65.44
466
+0.45(+0.69%)
Mar 27, 2018
63.11
65.00
63.11
65.00
114
+0.77(+1.20%)
Mar 26, 2018
64.05
64.77
64.05
64.22
151
-1.90(-2.88%)
Mar 23, 2018
64.02
66.13
63.83
66.13
2,449
+6.82(+11.50%)
Mar 21, 2018
59.31
59.31
59.31
62
-0.83(-1.38%)
Mar 20, 2018
59.78
60.21
59.78
60.13
282
-0.90(-1.48%)
Mar 19, 2018
61.04
61.04
61.04
61.04
193
+1.17(+1.95%)
Mar 15, 2018
59.87
59.87
59.87
2
-0.59(-0.98%)
Mar 14, 2018
59.91
60.46
59.16
60.46
1,403
+1.16(+1.95%)
Mar 13, 2018
58.21
59.31
58.21
59.31
293
+1.13(+1.94%)
Mar 09, 2018
58.18
58.18
58.18
11
-2.22(-3.68%)
Mar 08, 2018
60.40
60.40
60.40
60.40
176
-0.14(-0.23%)
Mar 07, 2018
60.54
60.54
772
-0.39(-0.63%)
Mar 06, 2018
60.93
60.93
60.93
60.93
141
-1.02(-1.65%)
Mar 05, 2018
63.59
63.59
61.95
61.95
203
-1.37(-2.17%)
Mar 02, 2018
65.22
65.22
63.30
63.32
1,819
+0.62(+0.99%)
Mar 01, 2018
60.81
63.43
60.81
62.70
1,152
+4.11(+7.02%)
Feb 27, 2018
58.59
58.59
58.59
0
+0.19(+0.32%)
Feb 26, 2018
58.40
58.40
58.40
58.40
490
-1.05(-1.77%)
Feb 22, 2018
59.46
59.46
59.46
0
-0.83(-1.38%)
Feb 21, 2018
60.29
60.29
60.29
60.29
50
+0.83(+1.39%)
Feb 16, 2018
59.46
59.46
59.46
24
-1.14(-1.88%)
Feb 15, 2018
61.32
61.50
60.60
60.60
106
-3.48(-5.43%)
Feb 13, 2018
64.08
64.08
64.08
10
+0.85(+1.35%)
Feb 12, 2018
64.36
64.77
63.11
63.22
1,878
-4.18(-6.20%)
Feb 09, 2018
65.94
69.52
65.94
67.41
4,287
+2.26(+3.47%)
Feb 08, 2018
64.39
65.15
64.35
65.15
623
+3.73(+6.07%)
Feb 07, 2018
62.32
63.90
61.42
805
-2.49(-3.89%)
Feb 06, 2018
68.42
68.42
63.34
63.90
1,133
+2.46(+4.01%)
Feb 05, 2018
60.55
61.44
59.36
61.44
1,174
+4.36(+7.63%)
Jan 30, 2018
57.08
57.08
57.08
52
+2.26(+4.12%)
Jan 29, 2018
54.86
54.86
54.82
54.82
323
-0.38(-0.69%)
Jan 26, 2018
55.91
55.91
55.20
55.20
515
-1.34(-2.37%)
Jan 24, 2018
56.54
56.54
56.54
1
-0.43(-0.75%)
Jan 22, 2018
56.97
56.97
56.97
6
-0.23(-0.40%)
Jan 18, 2018
57.20
57.20
57.20
0
-0.08(-0.13%)
Jan 17, 2018
57.27
57.27
57.27
57.27
106
-0.57(-0.98%)
Jan 16, 2018
56.74
57.84
56.74
57.84
143
+0.90(+1.59%)
Jan 12, 2018
56.93
56.93
56.93
0
-0.72(-1.24%)
Jan 11, 2018
57.62
57.65
57.62
57.65
143
-0.90(-1.54%)
Jan 10, 2018
58.93
59.03
58.55
58.55
259
-0.34(-0.58%)
Jan 09, 2018
58.89
58.89
58.89
58.89
61
-1.85(-3.04%)
Jan 04, 2018
60.74
60.74
60.74
0
-1.19(-1.92%)
Jan 03, 2018
61.93
61.93
61.93
61.93
44
-0.84(-1.34%)
Jan 02, 2018
63.68
63.68
62.77
62.77
310
-0.68(-1.07%)
Dec 26, 2017
63.45
63.45
63.45
0
-0.34(-0.53%)
Dec 20, 2017
63.79
63.79
63.79
0
-0.08(-0.13%)
Dec 18, 2017
63.87
63.87
63.87
0
-0.54(-0.85%)
Dec 15, 2017
64.42
64.42
64.42
64.42
97
-0.69(-1.06%)
Dec 12, 2017
65.11
65.11
65.11
0
-0.30(-0.46%)
Dec 08, 2017
65.41
65.41
65.41
5
-1.21(-1.81%)
Dec 06, 2017
66.62
66.62
66.62
1
-0.04(-0.06%)
Dec 05, 2017
66.04
66.65
66.04
66.65
58
+1.28(+1.96%)
Dec 04, 2017
64.81
65.37
64.81
65.37
133
+0.03(+0.05%)
Nov 30, 2017
65.34
65.34
65.34
17
-3.35(-4.87%)
Nov 27, 2017
68.69
68.69
68.69
1
-1.32(-1.88%)
Nov 20, 2017
70.01
70.01
70.01
15
-0.36(-0.51%)
Nov 16, 2017
70.37
70.37
70.37
10
-1.56(-2.17%)
Nov 15, 2017
71.74
71.93
71.65
71.93
2,360
+1.39(+1.96%)
Nov 09, 2017
70.54
70.54
70.54
14
+1.52(+2.20%)
Nov 07, 2017
69.03
69.03
69.03
7
-0.18(-0.26%)
Nov 02, 2017
69.21
69.21
69.21
17
-0.57(-0.82%)
Nov 01, 2017
69.78
69.78
69.78
69.78
2,930
+2.45(+3.64%)
Oct 24, 2017
67.33
67.33
67.33
0
-0.83(-1.22%)
Oct 23, 2017
68.16
68.16
68.16
68.16
37
-0.35(-0.51%)
Oct 20, 2017
69.71
69.71
68.39
68.51
106
-2.25(-3.17%)
Oct 19, 2017
70.76
70.76
70.76
70.76
1,373
+0.58(+0.83%)
Oct 17, 2017
70.18
70.18
70.18
6
+0.54(+0.78%)
Oct 16, 2017
70.27
70.27
69.64
69.64
530
-0.18(-0.26%)
Oct 13, 2017
69.82
69.82
69.82
69.82
46
-0.87(-1.23%)
Oct 11, 2017
70.69
70.69
70.69
0
+0.26(+0.37%)
Oct 10, 2017
70.31
70.46
70.31
70.42
1,061
-0.14(-0.20%)
Oct 09, 2017
70.12
70.56
70.12
70.56
98
+0.20(+0.28%)
Oct 05, 2017
70.37
0
-0.69(-0.97%)
Oct 04, 2017
71.17
71.17
71.05
71.05
485
+0.10(+0.15%)
Oct 03, 2017
71.21
71.28
70.95
70.95
350
-1.81(-2.49%)
Sep 27, 2017
72.76
6
-0.61(-0.83%)
Sep 25, 2017
73.36
9
-1.24(-1.66%)
Sep 22, 2017
74.60
74.60
74.60
74.60
160
+1.17(+1.59%)
Sep 21, 2017
73.44
73.44
73.44
73.44
84
-0.41(-0.56%)
Sep 20, 2017
73.81
73.85
73.81
73.85
70
-0.45(-0.61%)
Sep 19, 2017
74.64
74.64
74.30
74.30
94
-4.52(-5.74%)
Sep 08, 2017
78.82
13
-0.58(-0.73%)
Sep 07, 2017
79.43
79.39
79.40
202
-0.03(-0.03%)
Sep 06, 2017
79.69
79.69
78.97
79.43
202
+1.66(+2.13%)
Sep 01, 2017
77.77
6
-0.23(-0.29%)
Aug 31, 2017
78.79
78.79
77.99
77.99
509
-2.07(-2.59%)
Aug 30, 2017
80.07
80.07
80.07
80.07
326
+0.00(+0.00%)
Aug 29, 2017
82.25
82.25
80.07
80.07
194
-0.83(-1.02%)
Aug 22, 2017
80.90
80.90
80.90
0
-1.22(-1.49%)
Aug 18, 2017
82.12
82.12
82.12
0
+1.87(+2.32%)
Aug 11, 2017
80.26
80.26
80.26
0
+1.47(+1.87%)
Aug 08, 2017
78.79
26
-0.42(-0.53%)
Aug 03, 2017
79.20
79.20
79.20
0
+0.64(+0.82%)
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
.