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
)
9.368
+0.037 (+0.40%)
Official Closing Price
Updated: 8:00 PM EDT, Jul 29, 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 (%)
Jul 29, 2024
9.370
9.370
9.340
9.368
2,153
+0.04(+0.40%)
Jul 26, 2024
9.414
9.414
9.210
9.331
4,352
-0.33(-3.41%)
Jul 25, 2024
9.590
9.660
9.345
9.660
5,845
-0.15(-1.50%)
Jul 24, 2024
9.500
9.810
9.500
9.808
1,849
+0.42(+4.42%)
Jul 23, 2024
9.331
9.392
9.331
9.392
718
+0.04(+0.40%)
Jul 22, 2024
9.563
9.563
9.355
9.355
2,597
-0.25(-2.65%)
Jul 19, 2024
9.500
9.610
9.485
9.610
4,769
+0.20(+2.13%)
Jul 18, 2024
9.155
9.410
9.155
9.410
1,142
+0.14(+1.50%)
Jul 17, 2024
9.110
9.271
9.110
9.271
2,688
+0.24(+2.67%)
Jul 16, 2024
9.170
9.170
9.003
9.030
7,041
-0.49(-5.19%)
Jul 15, 2024
9.478
9.524
9.478
9.524
1,387
-0.11(-1.17%)
Jul 12, 2024
9.620
9.637
9.610
9.637
590
-0.10(-0.99%)
Jul 11, 2024
9.780
9.780
9.710
9.733
3,918
-0.39(-3.82%)
Jul 10, 2024
10.13
10.16
9.995
10.12
29,422
-0.03(-0.32%)
Jul 09, 2024
10.10
10.15
10.10
10.15
2,435
+0.08(+0.77%)
Jul 08, 2024
10.07
10.08
10.07
10.08
308
-0.02(-0.18%)
Jul 05, 2024
10.13
10.13
10.09
10.09
419
+0.10(+1.05%)
Jul 03, 2024
9.990
9.990
9.989
9.989
248
-0.10(-0.97%)
Jul 02, 2024
10.20
10.20
10.08
10.09
3,678
-0.10(-0.94%)
Jul 01, 2024
10.18
10.18
10.18
10.18
212
+0.22(+2.23%)
Jun 28, 2024
9.960
9.960
9.960
9.960
100
-0.02(-0.23%)
Jun 27, 2024
9.983
9.983
9.983
9.983
104
+0.02(+0.20%)
Jun 26, 2024
9.963
9.963
9.963
9.963
28
+0.04(+0.36%)
Jun 25, 2024
10.02
10.02
9.920
9.928
1,473
+0.19(+1.96%)
Jun 24, 2024
9.595
9.738
9.595
9.737
2,929
-0.06(-0.66%)
Jun 21, 2024
9.733
9.940
9.733
9.802
7,222
+0.02(+0.26%)
Jun 20, 2024
9.733
9.817
9.723
9.777
1,956
-0.05(-0.51%)
Jun 18, 2024
9.900
9.940
9.822
9.827
1,896
-0.05(-0.55%)
Jun 17, 2024
10.19
10.19
9.861
9.882
9,101
-0.24(-2.37%)
Jun 14, 2024
10.21
10.29
10.12
10.12
4,165
+0.23(+2.32%)
Jun 13, 2024
10.02
10.07
9.866
9.892
7,491
+0.14(+1.41%)
Jun 12, 2024
9.703
9.785
9.703
9.755
5,293
-0.20(-2.05%)
Jun 11, 2024
9.989
10.01
9.959
9.959
1,913
+0.11(+1.14%)
Jun 10, 2024
9.851
9.881
9.831
9.847
4,596
-0.02(-0.24%)
Jun 07, 2024
9.782
9.871
9.782
9.871
1,867
-0.04(-0.41%)
Jun 06, 2024
9.831
9.950
9.812
9.911
5,694
+0.15(+1.52%)
Jun 05, 2024
9.945
9.990
9.762
9.762
3,175
-0.23(-2.30%)
Jun 04, 2024
9.940
10.08
9.930
9.992
3,944
+0.04(+0.40%)
Jun 03, 2024
9.841
10.08
9.841
9.953
6,699
+0.25(+2.57%)
May 31, 2024
9.851
9.960
9.703
9.703
3,422
-0.22(-2.21%)
May 30, 2024
9.989
9.989
9.920
9.922
10,048
-0.12(-1.20%)
May 29, 2024
9.871
10.04
9.871
10.04
9,080
+0.25(+2.58%)
May 28, 2024
9.605
9.817
9.605
9.790
8,260
+0.25(+2.60%)
May 24, 2024
9.526
9.541
9.521
9.541
999
-0.10(-1.00%)
May 23, 2024
9.521
9.664
9.516
9.637
3,198
+0.23(+2.40%)
May 22, 2024
9.397
9.466
9.348
9.411
3,449
+0.01(+0.15%)
May 21, 2024
9.388
9.427
9.388
9.397
1,577
+0.03(+0.37%)
May 20, 2024
9.319
9.363
9.299
9.363
435
-0.03(-0.33%)
May 17, 2024
9.457
9.457
9.394
9.394
1,191
+0.02(+0.18%)
May 16, 2024
9.279
9.378
9.279
9.378
861
+0.09(+1.01%)
May 15, 2024
9.284
9.284
9.284
9.284
94
-0.11(-1.17%)
May 14, 2024
9.407
9.417
9.394
9.394
994
-0.01(-0.09%)
May 13, 2024
9.269
9.402
9.269
9.402
546
+0.10(+1.08%)
May 10, 2024
9.279
9.348
9.231
9.302
4,875
-0.03(-0.35%)
May 09, 2024
9.437
9.437
9.328
9.335
3,642
-0.14(-1.49%)
May 08, 2024
9.536
9.545
9.476
9.476
4,699
-0.02(-0.25%)
May 07, 2024
9.526
9.526
9.427
9.500
2,943
-0.05(-0.52%)
May 06, 2024
9.624
9.624
9.545
9.550
8,236
-0.17(-1.78%)
May 03, 2024
9.733
9.812
9.693
9.723
6,170
-0.18(-1.80%)
May 02, 2024
9.969
10.07
9.871
9.901
4,340
-0.07(-0.73%)
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
.