Ultrashort Industrials ETF (NY: SIJ )

15.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 10, 2022 15.66 15.66 14.97 15.20 5,402 -0.79(-4.94%)
Aug 09, 2022 15.88 15.98 15.88 15.98 649 +0.23(+1.48%)
Aug 08, 2022 15.53 15.75 15.53 15.75 1,883 -0.05(-0.29%)
Aug 05, 2022 15.90 15.94 15.80 15.80 3,245 -0.00(-0.02%)
Aug 04, 2022 15.86 15.86 15.77 15.80 853 +0.05(+0.34%)
Aug 03, 2022 15.94 15.94 15.73 15.75 3,128 -0.44(-2.74%)
Aug 02, 2022 16.20 16.20 16.08 16.19 1,003 +0.28(+1.75%)
Aug 01, 2022 15.98 15.98 15.86 15.91 1,092 -0.04(-0.25%)
Jul 29, 2022 16.16 16.24 15.93 15.95 6,371 -0.58(-3.48%)
Jul 28, 2022 17.08 17.23 16.53 16.53 6,227 -0.72(-4.20%)
Jul 27, 2022 17.67 17.67 17.15 17.25 1,809 -0.78(-4.31%)
Jul 26, 2022 18.03 18.07 17.96 18.03 799 +0.22(+1.22%)
Jul 25, 2022 18.11 18.20 17.81 17.81 2,574 -0.13(-0.71%)
Jul 22, 2022 17.68 17.97 17.68 17.94 2,932 +0.16(+0.93%)
Jul 21, 2022 18.14 18.16 17.77 17.77 6,265 -0.39(-2.15%)
Jul 20, 2022 18.22 18.53 18.17 18.17 6,743 -0.36(-1.97%)
Jul 19, 2022 19.46 19.60 18.53 18.53 7,967 -1.46(-7.30%)
Jul 18, 2022 19.38 19.99 19.37 19.99 3,277 +0.20(+1.03%)
Jul 15, 2022 20.15 20.24 19.74 19.79 2,849 -0.66(-3.24%)
Jul 14, 2022 21.03 21.05 20.43 20.45 8,730 +0.32(+1.57%)
Jul 13, 2022 20.41 20.48 19.94 20.13 5,660 +0.30(+1.50%)
Jul 12, 2022 19.77 19.84 19.46 19.84 4,437 +0.13(+0.65%)
Jul 11, 2022 19.55 19.77 19.55 19.71 2,406 +0.39(+2.04%)
Jul 08, 2022 19.37 19.63 19.23 19.32 6,808 +0.13(+0.70%)
Jul 07, 2022 19.37 19.37 19.18 19.18 2,914 -0.50(-2.54%)
Jul 06, 2022 19.71 20.03 19.68 19.68 2,093 -0.19(-0.94%)
Jul 05, 2022 20.64 20.64 19.87 19.87 7,173 +0.38(+1.94%)
Jul 01, 2022 19.98 20.13 19.49 19.49 6,654 -0.49(-2.45%)
Jun 30, 2022 21.83 21.83 19.66 19.98 4,552 +0.14(+0.68%)
Jun 29, 2022 20.13 20.24 19.84 19.84 2,348 +0.24(+1.25%)
Jun 28, 2022 18.54 19.60 18.45 19.60 3,253 +0.63(+3.32%)
Jun 27, 2022 18.69 18.97 18.69 18.97 12,408 +0.05(+0.25%)
Jun 24, 2022 19.62 19.62 18.89 18.92 5,496 -1.50(-7.35%)
Jun 23, 2022 20.44 20.86 20.35 20.42 10,536 +0.12(+0.61%)
Jun 22, 2022 20.70 20.70 20.09 20.30 2,954 +0.08(+0.38%)
Jun 21, 2022 18.79 20.38 18.79 20.22 9,045 -0.65(-3.12%)
Jun 17, 2022 21.15 21.50 20.61 20.87 6,669 -0.28(-1.30%)
Jun 16, 2022 20.39 21.17 20.39 21.15 23,219 +1.74(+8.97%)
Jun 15, 2022 19.44 19.71 19.41 19.41 1,378 -0.51(-2.56%)
Jun 14, 2022 19.58 20.05 19.46 19.92 2,734 +0.10(+0.52%)
Jun 13, 2022 19.38 19.89 19.25 19.82 9,349 +1.36(+7.36%)
Jun 10, 2022 18.14 18.50 18.14 18.46 6,788 +1.00(+5.75%)
Jun 09, 2022 16.93 17.46 16.85 17.46 3,411 +0.69(+4.14%)
Jun 08, 2022 16.26 16.79 16.26 16.76 5,529 +0.57(+3.50%)
Jun 07, 2022 16.98 16.98 16.16 16.19 6,284 -0.37(-2.25%)
Jun 06, 2022 16.42 16.62 16.42 16.57 9,112 -0.16(-0.98%)
Jun 03, 2022 16.78 16.83 16.60 16.73 6,132 +0.19(+1.13%)
Jun 02, 2022 17.21 17.21 16.54 16.54 10,920 -0.79(-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.