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
)
9.433
-0.034 (-0.35%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
Aug 02, 2017
78.45
78.56
78.45
78.56
87
-0.19(-0.24%)
Jul 31, 2017
78.75
78.75
78.75
0
-0.71(-0.89%)
Jul 28, 2017
79.52
79.52
79.46
79.46
53
-0.13(-0.17%)
Jul 27, 2017
79.08
79.65
79.08
79.59
331
+0.39(+0.49%)
Jul 26, 2017
79.16
79.20
79.16
79.20
149
+0.30(+0.38%)
Jul 25, 2017
78.94
78.94
78.90
78.90
403
+1.02(+1.32%)
Jul 19, 2017
77.87
1
-1.33(-1.67%)
Jul 12, 2017
79.20
0
-0.98(-1.22%)
Jul 11, 2017
79.84
80.18
79.84
80.18
187
+0.68(+0.85%)
Jul 05, 2017
79.50
0
-0.61(-0.76%)
Jul 03, 2017
80.11
80.11
80.11
80.11
26
-0.90(-1.11%)
Jun 30, 2017
81.01
81.01
81.01
81.01
108
-2.11(-2.54%)
Jun 29, 2017
83.12
83.12
83.12
83.12
81
+0.84(+1.02%)
Jun 27, 2017
82.28
82.28
82.28
0
+1.30(+1.61%)
Jun 23, 2017
80.98
17
-0.78(-0.96%)
Jun 21, 2017
81.76
0
+1.02(+1.27%)
Jun 20, 2017
79.55
80.74
79.55
80.74
192
+0.20(+0.25%)
Jun 15, 2017
80.54
15
+0.04(+0.04%)
Jun 13, 2017
80.50
13
-0.92(-1.13%)
Jun 09, 2017
81.42
14
-1.36(-1.64%)
Jun 07, 2017
82.78
82.78
82.78
0
+1.75(+2.16%)
Jun 05, 2017
81.03
1
-0.55(-0.67%)
Jun 02, 2017
81.02
81.57
81.01
81.57
450
-0.57(-0.69%)
Jun 01, 2017
82.97
82.97
82.14
82.14
225
-1.54(-1.85%)
May 25, 2017
83.68
7
-1.28(-1.51%)
May 24, 2017
84.97
84.97
84.97
84.97
29
-0.81(-0.94%)
May 22, 2017
85.77
85.77
85.77
0
-0.29(-0.33%)
May 19, 2017
86.06
86.06
86.06
86.06
53
-4.20(-4.65%)
May 18, 2017
88.96
90.25
88.96
90.25
84
+2.23(+2.53%)
May 17, 2017
86.77
88.41
86.77
88.02
399
+2.58(+3.03%)
May 11, 2017
85.44
0
+1.15(+1.37%)
May 05, 2017
84.29
84.29
84.29
0
-1.54(-1.80%)
May 03, 2017
85.83
3
-0.19(-0.22%)
May 01, 2017
86.02
6
+0.93(+1.10%)
Apr 28, 2017
85.27
85.27
85.09
85.09
182
+0.02(+0.03%)
Apr 27, 2017
85.06
85.06
85.06
85.06
74
+0.70(+0.83%)
Apr 26, 2017
84.81
85.16
84.36
84.36
331
-6.55(-7.20%)
Apr 18, 2017
90.91
18
-2.16(-2.32%)
Apr 17, 2017
93.44
93.44
93.07
93.07
346
+0.08(+0.08%)
Apr 13, 2017
92.69
92.99
92.69
92.99
93
+0.98(+1.06%)
Apr 12, 2017
88.47
92.01
88.47
92.01
208
+2.02(+2.24%)
Apr 11, 2017
89.99
89.99
89.99
89.99
108
+0.28(+0.31%)
Apr 10, 2017
89.83
89.83
89.71
89.71
53
-0.38(-0.42%)
Apr 07, 2017
90.09
90.09
90.09
90.09
106
-0.68(-0.75%)
Apr 05, 2017
90.77
90.77
90.77
0
+0.77(+0.85%)
Apr 04, 2017
90.00
90.00
90.00
90.00
123
-0.99(-1.09%)
Apr 03, 2017
91.41
91.59
90.92
90.99
326
+1.70(+1.90%)
Mar 31, 2017
89.56
89.60
89.26
89.30
212
-0.06(-0.07%)
Mar 30, 2017
89.01
89.36
89.01
89.36
59
-1.44(-1.59%)
Mar 29, 2017
90.81
90.81
90.81
90.81
53
+1.81(+2.03%)
Mar 28, 2017
90.95
90.95
89.00
89.00
426
-3.17(-3.43%)
Mar 27, 2017
94.91
95.54
91.60
92.16
684
+0.86(+0.94%)
Mar 24, 2017
91.31
91.31
91.31
91.31
187
+1.10(+1.22%)
Mar 23, 2017
90.99
91.20
90.20
90.20
477
+0.38(+0.43%)
Mar 22, 2017
91.41
91.41
89.82
89.82
430
-1.51(-1.66%)
Mar 21, 2017
90.44
91.33
90.16
91.33
259
+3.23(+3.67%)
Mar 20, 2017
88.10
88.10
88.10
88.10
82
-0.33(-0.38%)
Mar 17, 2017
89.07
89.07
88.43
88.43
185
+0.08(+0.09%)
Mar 16, 2017
88.32
88.36
88.32
88.36
106
-0.56(-0.64%)
Mar 15, 2017
88.92
88.92
88.92
88.92
39
-0.42(-0.47%)
Mar 13, 2017
89.34
6
-0.09(-0.10%)
Mar 09, 2017
89.43
89.43
89.43
0
+0.32(+0.36%)
Mar 08, 2017
89.11
89.11
89.11
89.11
34
+1.09(+1.24%)
Mar 07, 2017
88.02
88.02
88.02
88.02
53
-0.05(-0.06%)
Mar 06, 2017
89.15
89.15
88.07
88.07
161
-0.03(-0.03%)
Mar 03, 2017
88.10
88.10
88.10
88.10
72
+2.27(+2.65%)
Mar 01, 2017
85.83
14
-3.98(-4.44%)
Feb 24, 2017
89.81
6
+0.13(+0.15%)
Feb 16, 2017
89.67
9
-0.75(-0.83%)
Feb 15, 2017
90.65
90.65
90.43
90.43
87
-0.06(-0.07%)
Feb 13, 2017
90.49
7
-3.97(-4.20%)
Feb 09, 2017
94.46
20
-0.24(-0.26%)
Feb 07, 2017
94.71
94.71
94.71
0
+0.29(+0.31%)
Feb 03, 2017
94.41
94.41
94.41
0
-2.08(-2.16%)
Feb 02, 2017
96.49
96.49
96.49
96.49
124
+0.25(+0.26%)
Feb 01, 2017
95.10
96.25
95.10
96.25
311
+1.15(+1.21%)
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%)
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
.