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 (%)
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%)
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
.