Ultrashort Industrials -2X ETF (NY: SIJ )

8.600 +0.030 (+0.35%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2016 104.37 104.37 104.37 104.36 8 -0.57(-0.54%)
Aug 26, 2016 104.82 104.92 104.92 104.92 86 +1.08(+1.04%)
Aug 24, 2016 103.84 103.84 103.84 103.84 28 +0.59(+0.57%)
Aug 23, 2016 104.12 104.12 103.25 103.25 86 -1.57(-1.50%)
Aug 15, 2016 105.83 105.83 104.72 104.82 5 -0.82(-0.77%)
Aug 11, 2016 105.52 105.64 105.64 105.64 57 -1.28(-1.19%)
Aug 10, 2016 106.91 106.91 106.91 106.91 28 -1.22(-1.13%)
Aug 08, 2016 108.13 108.13 108.13 108.13 0 -1.85(-1.68%)
Aug 03, 2016 109.98 109.98 109.98 109.98 57 +2.02(+1.87%)
Aug 01, 2016 106.22 108.03 106.22 107.96 35 +1.01(+0.95%)
Jul 28, 2016 106.95 106.95 106.95 106.95 3 +0.15(+0.14%)
Jul 27, 2016 106.80 106.80 106.80 106.80 36 -0.53(-0.49%)
Jul 26, 2016 107.16 107.50 107.16 107.33 112 -1.04(-0.96%)
Jul 25, 2016 106.72 108.37 106.72 108.37 195 +1.28(+1.20%)
Jul 22, 2016 107.68 107.68 107.09 107.09 2,293 -0.49(-0.45%)
Jul 21, 2016 107.58 107.58 107.58 107.58 67 +1.33(+1.25%)
Jul 19, 2016 106.39 106.25 106.25 106.25 401 -0.42(-0.39%)
Jul 18, 2016 106.22 106.70 106.22 106.67 289 +1.12(+1.06%)
Jul 15, 2016 105.55 105.55 105.55 105.55 43 -0.91(-0.85%)
Jul 14, 2016 105.59 106.46 105.56 106.46 481 -1.64(-1.52%)
Jul 13, 2016 108.10 108.10 108.10 108.10 88 -0.03(-0.03%)
Jul 12, 2016 108.17 108.17 108.13 108.13 1,601 -0.64(-0.58%)
Jul 11, 2016 109.51 109.51 108.34 108.77 2,875 -2.36(-2.13%)
Jul 08, 2016 112.53 112.53 110.99 111.13 604 -4.67(-4.04%)
Jul 07, 2016 114.72 115.81 114.72 115.81 97 -0.12(-0.10%)
Jul 06, 2016 117.06 118.07 115.56 115.92 1,370 -2.05(-1.73%)
Jul 05, 2016 119.30 119.30 116.16 117.97 1,664 +5.27(+4.67%)
Jul 01, 2016 113.89 112.70 112.70 112.70 1,232 -3.28(-2.83%)
Jun 30, 2016 116.85 116.85 115.98 115.98 177 -3.22(-2.70%)
Jun 29, 2016 120.06 122.15 119.20 119.20 594 -6.89(-5.47%)
Jun 28, 2016 122.92 126.10 122.92 126.10 1,005 -1.45(-1.14%)
Jun 27, 2016 121.49 127.55 121.49 127.55 1,378 +6.23(+5.14%)
Jun 24, 2016 122.09 122.09 121.11 121.32 338 +6.28(+5.46%)
Jun 21, 2016 115.46 115.46 115.00 115.04 13 +0.93(+0.82%)
Jun 20, 2016 116.50 116.50 114.11 114.11 147 -4.42(-3.73%)
Jun 16, 2016 118.74 120.34 118.11 118.53 0 +1.88(+1.61%)
Jun 15, 2016 117.90 118.07 116.65 116.65 937 -1.83(-1.54%)
Jun 14, 2016 115.81 119.61 115.81 118.48 616 -0.05(-0.04%)
Jun 13, 2016 115.91 118.53 115.91 118.53 472 +2.27(+1.96%)
Jun 10, 2016 116.61 116.61 116.25 116.25 370 +0.52(+0.45%)
Jun 09, 2016 117.76 117.76 115.74 115.74 118 +1.74(+1.53%)
Jun 07, 2016 115.39 115.46 113.61 113.99 34 -1.81(-1.57%)
Jun 06, 2016 115.98 115.98 115.46 115.81 480 -2.55(-2.15%)
Jun 03, 2016 118.25 118.35 118.25 118.35 435 -0.52(-0.44%)
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.