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 (%)
Mar 30, 2016
132.74
133.19
132.74
132.95
10
-5.75(-4.14%)
Mar 29, 2016
138.69
138.69
138.69
138.69
29
+0.71(+0.51%)
Mar 28, 2016
139.41
139.41
137.94
137.99
201
-0.67(-0.48%)
Mar 24, 2016
139.41
138.66
138.66
138.66
981
+1.62(+1.18%)
Mar 23, 2016
136.06
137.04
136.06
137.04
128
+2.71(+2.02%)
Mar 22, 2016
135.91
136.28
134.32
134.32
290
-1.36(-1.00%)
Mar 21, 2016
139.79
139.79
135.60
135.68
582
-0.34(-0.25%)
Mar 18, 2016
135.81
136.40
135.81
136.02
446
-6.22(-4.37%)
Mar 17, 2016
142.24
142.24
142.24
142.24
76
-0.89(-0.62%)
Mar 16, 2016
144.12
144.12
143.12
143.12
228
-3.22(-2.20%)
Mar 15, 2016
146.38
146.38
146.34
146.34
95
+2.22(+1.54%)
Mar 14, 2016
144.14
144.14
144.12
144.12
57
-1.47(-1.01%)
Mar 11, 2016
145.79
145.79
144.85
145.59
135
-5.73(-3.78%)
Mar 10, 2016
151.09
151.32
151.09
151.32
124
+2.87(+1.93%)
Mar 09, 2016
148.45
148.45
148.45
148.45
55
-0.75(-0.51%)
Mar 08, 2016
145.06
149.40
145.06
149.21
376
+4.56(+3.15%)
Mar 07, 2016
146.19
146.25
143.32
144.65
9,478
-1.92(-1.31%)
Mar 04, 2016
147.71
147.71
147.71
146.57
3,679
-2.49(-1.67%)
Mar 03, 2016
149.06
149.06
149.06
149.06
684
-1.47(-0.98%)
Mar 02, 2016
151.17
151.17
150.53
150.53
54
-0.19(-0.12%)
Mar 01, 2016
150.84
150.84
150.71
150.71
73
-7.41(-4.69%)
Feb 29, 2016
155.82
158.32
153.94
158.13
6,752
+3.49(+2.26%)
Feb 26, 2016
156.14
156.52
153.69
154.63
815
-4.51(-2.83%)
Feb 25, 2016
159.79
159.79
159.14
159.14
231
-5.55(-3.37%)
Feb 24, 2016
165.79
165.79
164.69
164.69
174
+3.50(+2.17%)
Feb 23, 2016
161.05
161.19
161.05
161.19
95
+1.82(+1.14%)
Feb 22, 2016
159.07
159.37
156.97
159.37
1,311
-4.65(-2.84%)
Feb 19, 2016
166.39
166.39
163.90
164.01
245
+1.13(+0.69%)
Feb 18, 2016
161.41
164.18
161.41
162.88
208
-0.08(-0.05%)
Feb 17, 2016
164.47
164.47
160.66
162.96
2,118
-5.04(-3.00%)
Feb 16, 2016
168.09
168.39
167.44
168.00
1,192
-8.38(-4.75%)
Feb 12, 2016
180.86
176.37
176.37
176.37
610
-6.02(-3.30%)
Feb 11, 2016
184.85
185.75
181.23
182.40
3,087
+6.70(+3.82%)
Feb 10, 2016
172.12
175.69
172.12
175.69
536
-1.46(-0.83%)
Feb 09, 2016
181.16
181.16
176.64
177.16
512
+0.26(+0.15%)
Feb 08, 2016
175.96
179.61
175.81
176.90
487
+3.43(+1.98%)
Feb 05, 2016
169.48
173.47
169.48
173.47
348
+6.38(+3.82%)
Feb 04, 2016
167.78
167.78
166.92
167.09
121
-6.00(-3.47%)
Feb 03, 2016
176.19
176.19
172.49
173.09
330
-4.38(-2.47%)
Feb 02, 2016
176.49
177.84
174.60
177.47
843
+6.52(+3.81%)
Feb 01, 2016
169.33
173.59
169.33
170.95
326
+1.39(+0.82%)
Jan 29, 2016
176.49
176.49
169.55
169.55
766
-9.61(-5.36%)
Jan 28, 2016
174.53
181.65
174.53
179.16
883
-4.22(-2.30%)
Jan 27, 2016
185.08
185.08
175.96
183.38
2,629
+6.50(+3.67%)
Jan 26, 2016
189.11
189.11
176.89
176.89
1,123
-7.71(-4.17%)
Jan 25, 2016
180.22
186.70
180.22
184.59
664
+5.88(+3.29%)
Jan 22, 2016
179.06
182.11
178.45
178.71
668
-4.98(-2.71%)
Jan 21, 2016
185.19
185.19
180.75
183.69
519
+0.91(+0.50%)
Jan 20, 2016
188.39
194.64
182.78
182.78
1,264
+0.73(+0.40%)
Jan 19, 2016
179.24
183.97
177.50
182.05
10,156
+0.25(+0.14%)
Jan 15, 2016
181.61
181.80
181.80
181.80
1,141
+6.47(+3.69%)
Jan 14, 2016
176.71
180.29
174.49
175.33
852
-4.15(-2.31%)
Jan 13, 2016
169.55
179.48
169.45
179.48
895
+8.38(+4.90%)
Jan 12, 2016
172.07
174.15
170.01
171.10
690
-2.03(-1.18%)
Jan 11, 2016
174.00
178.75
172.94
173.13
6,668
+0.00(+0.00%)
Jan 08, 2016
167.75
173.53
167.60
173.13
913
+3.35(+1.97%)
Jan 07, 2016
165.79
170.61
164.73
169.78
3,917
+10.21(+6.40%)
Jan 06, 2016
159.64
159.64
159.23
159.57
173
+2.61(+1.66%)
Jan 05, 2016
157.42
157.87
156.96
156.96
220
-0.69(-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
.