Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Industrials -2X ETF (NY: SIJ )

9.527 +0.017 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 152.34 153.81 153.81 153.81 345 +3.44(+2.29%)
Apr 23, 2015 150.38 150.38 150.38 150.38 79 +1.59(+1.07%)
Apr 21, 2015 148.79 148.79 148.79 148.79 26 -3.12(-2.05%)
Apr 17, 2015 151.92 151.91 151.91 151.91 106 +4.85(+3.30%)
Apr 16, 2015 146.91 147.06 146.91 147.06 150 +0.79(+0.54%)
Apr 15, 2015 146.67 146.67 146.21 146.27 350 -1.81(-1.22%)
Apr 13, 2015 145.70 148.08 148.08 148.08 53 +2.15(+1.47%)
Apr 10, 2015 145.93 145.93 145.93 145.93 45 -3.88(-2.59%)
Apr 09, 2015 150.90 150.90 149.81 149.81 153 -2.94(-1.92%)
Apr 06, 2015 157.12 152.75 152.75 152.75 106 -1.17(-0.76%)
Apr 01, 2015 153.88 153.92 153.92 153.92 238 +2.41(+1.59%)
Mar 31, 2015 150.04 151.84 150.04 151.51 151 +2.03(+1.36%)
Mar 30, 2015 149.76 149.76 149.47 149.47 112 -6.45(-4.14%)
Mar 27, 2015 155.24 155.92 155.24 155.92 169 -0.38(-0.24%)
Mar 26, 2015 158.10 158.23 155.73 156.30 389 +1.82(+1.18%)
Mar 25, 2015 151.43 154.48 151.43 154.48 509 +3.81(+2.53%)
Mar 24, 2015 150.49 150.68 150.49 150.68 79 +2.10(+1.42%)
Mar 23, 2015 148.57 148.57 148.57 148.57 39 +0.31(+0.21%)
Mar 19, 2015 148.26 148.26 148.26 148.26 4 -4.67(-3.05%)
Mar 18, 2015 153.35 153.35 152.56 152.94 148 +1.28(+0.84%)
Mar 17, 2015 155.27 155.27 151.17 151.66 1,209 -5.18(-3.30%)
Mar 11, 2015 154.29 156.86 154.29 156.84 0 +1.11(+0.71%)
Mar 10, 2015 155.73 155.73 155.73 155.73 265 +4.47(+2.95%)
Mar 09, 2015 153.20 153.20 151.26 151.26 199 -1.96(-1.28%)
Mar 06, 2015 153.22 153.22 153.22 153.22 26 +2.28(+1.51%)
Mar 05, 2015 148.60 151.01 148.60 150.94 132 +2.82(+1.91%)
Mar 03, 2015 147.70 148.12 146.76 148.12 13 +1.02(+0.69%)
Feb 26, 2015 147.10 147.10 147.10 147.10 53 +0.94(+0.64%)
Feb 25, 2015 146.16 146.16 146.16 146.16 52 -1.08(-0.74%)
Feb 24, 2015 146.23 147.66 146.08 147.24 772 +0.25(+0.17%)
Feb 23, 2015 147.06 147.06 146.98 146.98 265 -5.61(-3.68%)
Feb 17, 2015 152.60 152.60 152.60 152.60 0 +0.00(+0.00%)
Feb 13, 2015 152.60 152.60 152.60 152.60 53 +0.07(+0.05%)
Feb 12, 2015 153.65 153.65 152.53 152.53 254 -3.10(-1.99%)
Feb 06, 2015 157.04 157.04 155.65 155.63 2 -4.78(-2.98%)
Feb 04, 2015 160.89 160.89 160.40 160.41 10 +0.66(+0.41%)
Feb 03, 2015 160.87 161.08 159.76 159.76 170 -6.18(-3.72%)
Feb 02, 2015 167.75 167.75 165.94 165.94 130 -3.05(-1.81%)
Jan 30, 2015 170.01 170.08 168.99 168.99 358 -0.75(-0.44%)
Jan 29, 2015 169.74 169.74 169.74 169.74 26 +2.18(+1.30%)
Jan 28, 2015 167.56 167.56 167.56 167.56 106 +5.91(+3.66%)
Jan 26, 2015 161.64 161.64 161.64 161.65 19 -0.03(-0.02%)
Jan 23, 2015 163.37 163.37 161.68 161.68 106 -3.24(-1.96%)
Jan 22, 2015 160.62 164.92 160.62 164.92 118 -2.34(-1.40%)
Jan 21, 2015 167.25 167.25 167.25 167.25 1,345 -4.37(-2.55%)
Jan 20, 2015 171.63 171.63 171.63 171.63 31 +1.11(+0.65%)
Jan 16, 2015 174.68 175.32 170.50 170.52 774 -1.26(-0.73%)
Jan 15, 2015 171.59 171.78 170.53 171.78 328 +1.02(+0.60%)
Jan 14, 2015 169.89 171.65 169.89 170.76 368 +4.94(+2.98%)
Jan 13, 2015 166.99 166.99 165.82 165.82 53 +1.13(+0.68%)
Jan 09, 2015 163.03 165.48 163.03 164.69 0 +3.01(+1.86%)
Jan 08, 2015 163.94 163.94 161.68 161.68 180 -7.27(-4.30%)
Jan 07, 2015 170.23 170.23 168.20 168.95 147 -2.22(-1.30%)
Jan 06, 2015 168.91 173.36 168.91 171.17 251 +3.99(+2.39%)
Jan 05, 2015 168.41 168.41 167.18 167.18 83 +7.95(+4.99%)
Jan 02, 2015 158.66 159.23 158.66 159.23 85 -0.43(-0.27%)
Dec 31, 2014 158.06 159.66 159.66 159.66 106 +3.59(+2.30%)
Dec 30, 2014 156.06 156.06 156.06 156.06 54 +1.70(+1.10%)
Dec 29, 2014 154.48 154.48 154.37 154.37 492 +0.30(+0.20%)
Dec 26, 2014 155.06 155.06 154.07 154.07 2,719 -1.44(-0.93%)
Dec 23, 2014 155.50 155.51 155.51 155.51 26 -2.33(-1.47%)
Dec 22, 2014 158.14 158.14 156.67 157.84 221 -1.81(-1.13%)
Dec 19, 2014 160.13 160.93 159.64 159.64 209 -3.93(-2.40%)
Dec 18, 2014 162.96 164.62 162.92 163.58 1,187 -7.88(-4.59%)
Dec 17, 2014 175.66 176.15 170.95 171.46 394 -3.94(-2.24%)
Dec 15, 2014 176.00 176.00 175.11 175.39 163 +9.23(+5.55%)
Dec 11, 2014 168.24 168.24 164.92 166.16 22 -2.41(-1.43%)
Dec 10, 2014 166.69 168.69 166.69 168.57 87 +5.69(+3.49%)
Dec 09, 2014 167.75 167.75 162.70 162.88 246 -1.60(-0.97%)
Dec 08, 2014 164.48 164.48 164.48 164.48 36 +4.49(+2.80%)
Dec 05, 2014 159.23 160.00 158.73 160.00 235 +0.97(+0.61%)
Dec 03, 2014 164.73 164.73 159.04 159.03 19 -6.10(-3.69%)
Dec 01, 2014 165.15 165.15 165.15 165.13 11 +7.26(+4.60%)
Nov 24, 2014 157.87 157.87 157.87 157.87 20 -0.45(-0.29%)
Nov 21, 2014 159.04 159.04 158.30 158.32 431 -4.60(-2.82%)
Nov 20, 2014 167.44 167.44 162.92 162.92 555 -1.51(-0.92%)
Nov 19, 2014 165.56 165.56 163.22 164.43 697 +2.79(+1.72%)
Nov 18, 2014 163.08 163.08 161.64 161.64 293 -1.98(-1.21%)
Nov 17, 2014 164.35 165.63 163.45 163.62 1,105 +0.46(+0.28%)
Nov 14, 2014 164.90 164.90 163.16 163.16 159 -1.12(-0.68%)
Nov 13, 2014 165.07 165.15 164.28 164.28 300 -2.10(-1.26%)
Nov 07, 2014 166.28 166.38 166.38 166.38 504 +0.71(+0.43%)
Nov 06, 2014 167.88 168.24 165.67 165.67 343 -3.66(-2.16%)
Nov 05, 2014 169.37 170.16 169.33 169.33 399 -0.68(-0.40%)
Nov 04, 2014 171.47 171.47 170.01 170.01 185 -0.60(-0.35%)
Nov 03, 2014 169.83 170.61 169.83 170.61 185 +0.38(+0.23%)
Oct 31, 2014 171.36 171.36 169.44 170.22 435 -4.87(-2.78%)
Oct 30, 2014 174.45 175.09 174.45 175.09 93 -2.30(-1.30%)
Oct 29, 2014 174.75 177.39 175.02 177.39 180 +2.37(+1.36%)
Oct 28, 2014 179.39 179.39 174.94 175.02 1,495 -5.35(-2.97%)
Oct 27, 2014 182.93 180.84 180.37 180.37 10,024 -0.47(-0.26%)
Oct 24, 2014 183.87 183.87 180.84 180.84 217 -2.43(-1.33%)
Oct 23, 2014 189.45 189.45 183.04 183.27 253 -4.37(-2.33%)
Oct 22, 2014 182.93 187.64 182.93 187.64 157 +0.56(+0.30%)
Oct 21, 2014 190.35 190.35 186.92 187.07 1,250 -8.99(-4.58%)
Oct 20, 2014 198.00 195.48 196.02 196.06 452 +0.58(+0.30%)
Oct 17, 2014 195.21 197.55 194.08 195.48 2,316 -9.53(-4.65%)
Oct 16, 2014 211.00 211.51 200.68 205.01 10,107 -4.33(-2.07%)
Oct 15, 2014 216.00 217.56 207.52 209.34 835 +5.95(+2.93%)
Oct 14, 2014 210.06 210.06 203.05 203.39 509 -6.71(-3.19%)
Oct 13, 2014 205.76 210.10 203.46 210.10 4,822 +5.99(+2.94%)
Oct 10, 2014 199.70 205.09 199.28 204.10 1,698 +6.67(+3.38%)
Oct 09, 2014 197.44 197.44 197.44 197.44 60 +7.16(+3.76%)
Oct 08, 2014 197.93 199.02 190.28 190.28 557 -2.15(-1.12%)
Oct 07, 2014 187.19 192.43 187.19 192.43 391 +5.84(+3.13%)
Oct 06, 2014 186.81 186.81 186.58 186.58 205 -0.99(-0.53%)
Oct 03, 2014 187.55 189.00 186.43 187.57 853 -4.97(-2.58%)
Oct 02, 2014 192.20 194.50 191.02 192.54 979 +0.38(+0.20%)
Oct 01, 2014 190.50 192.80 189.64 192.16 2,664 +8.40(+4.57%)
Sep 30, 2014 183.76 183.76 183.76 183.76 57 -0.87(-0.47%)
Sep 29, 2014 188.39 197.17 184.06 184.62 460 -0.53(-0.29%)
Sep 26, 2014 184.59 186.17 184.59 185.15 223 -0.94(-0.51%)
Sep 25, 2014 186.17 186.17 185.17 186.09 203 +4.86(+2.68%)
Sep 24, 2014 183.16 183.19 181.23 181.23 368 +1.02(+0.56%)
Sep 23, 2014 179.80 181.84 179.80 180.22 153 +0.40(+0.22%)
Sep 22, 2014 178.76 179.88 178.76 179.82 134 +3.82(+2.17%)
Sep 19, 2014 173.32 176.11 173.32 176.00 255 -1.24(-0.70%)
Sep 18, 2014 177.22 177.24 177.24 177.24 2 +0.02(+0.01%)
Sep 16, 2014 177.24 177.22 177.22 177.22 106 -2.05(-1.14%)
Sep 15, 2014 179.88 180.44 178.41 179.27 1,533 +1.24(+0.70%)
Sep 12, 2014 178.45 179.16 178.03 178.03 2,201 +1.15(+0.65%)
Sep 11, 2014 176.88 176.88 176.88 176.88 27 -1.90(-1.06%)
Sep 10, 2014 178.78 178.78 178.78 178.78 59 +1.98(+1.12%)
Sep 09, 2014 176.80 176.80 176.80 176.80 79 +3.03(+1.74%)
Sep 08, 2014 173.77 173.77 173.77 173.77 53 -1.11(-0.64%)
Sep 05, 2014 176.22 175.43 174.88 174.88 420 -0.55(-0.31%)
Sep 04, 2014 174.04 175.43 174.04 175.43 69 -0.72(-0.41%)
Sep 03, 2014 175.58 176.17 175.21 176.15 10,290 -2.37(-1.33%)
Sep 02, 2014 178.52 178.52 178.52 178.52 135 -0.45(-0.25%)
Aug 29, 2014 178.97 178.97 178.97 178.97 0 +0.00(+0.00%)
Aug 28, 2014 178.97 178.97 178.97 178.97 33 +2.34(+1.32%)
Aug 27, 2014 176.64 176.64 176.64 176.64 26 +0.34(+0.19%)
Aug 25, 2014 176.15 176.30 176.30 176.30 132 -0.04(-0.02%)
Aug 22, 2014 176.49 175.58 176.34 176.34 266 +0.75(+0.43%)
Aug 21, 2014 176.60 176.71 175.58 175.58 11,537 -1.53(-0.86%)
Aug 20, 2014 177.84 177.84 177.11 177.11 55 -1.80(-1.01%)
Aug 19, 2014 178.88 179.12 178.86 178.91 302 -2.03(-1.12%)
Aug 18, 2014 182.74 182.74 180.44 180.93 143 -6.59(-3.52%)
Aug 15, 2014 183.68 187.98 183.68 187.53 456 +2.00(+1.08%)
Aug 14, 2014 185.81 185.81 185.53 185.53 98 -2.86(-1.52%)
Aug 13, 2014 188.39 188.39 188.39 188.39 0 +0.00(+0.00%)
Aug 12, 2014 188.39 188.39 188.39 188.39 7 +0.00(+0.00%)
Aug 11, 2014 189.52 189.52 187.57 188.39 555 -4.04(-2.10%)
Aug 08, 2014 192.46 193.29 192.43 192.43 161 -1.39(-0.72%)
Aug 07, 2014 193.82 193.82 193.82 193.82 86 -2.60(-1.32%)
Aug 06, 2014 196.42 196.42 196.42 196.42 60 +4.56(+2.38%)
Aug 05, 2014 193.40 193.40 191.86 191.86 270 -1.27(-0.66%)
Aug 04, 2014 190.88 194.38 190.88 193.13 316 -0.72(-0.37%)
Aug 01, 2014 192.58 194.03 192.58 193.86 197 -0.49(-0.25%)
Jul 31, 2014 192.16 194.35 189.34 194.35 717 +7.46(+3.99%)
Jul 30, 2014 186.17 188.37 185.94 186.89 1,013 -0.41(-0.22%)
Jul 29, 2014 184.55 187.30 183.83 187.30 1,121 +3.96(+2.16%)
Jul 28, 2014 184.10 184.20 183.34 183.34 1,333 +2.40(+1.33%)
Jul 25, 2014 181.65 181.65 180.94 180.94 116 +1.36(+0.76%)
Jul 24, 2014 179.58 179.58 179.58 179.58 193 -0.26(-0.15%)
Jul 23, 2014 179.84 179.84 179.84 179.84 151 +2.15(+1.21%)
Jul 22, 2014 178.03 178.03 177.69 177.69 368 -2.49(-1.38%)
Jul 21, 2014 181.31 181.31 179.76 180.18 231 -0.38(-0.21%)
Jul 17, 2014 181.27 180.56 180.56 180.56 132 +1.26(+0.70%)
Jul 16, 2014 179.29 179.31 179.29 179.29 2 +0.00(+0.00%)
Jul 15, 2014 179.39 179.39 179.29 179.29 152 +0.32(+0.18%)
Jul 14, 2014 178.36 178.97 177.99 178.97 541 -2.26(-1.25%)
Jul 11, 2014 181.50 181.50 181.23 181.23 277 -1.13(-0.62%)
Jul 10, 2014 189.15 189.15 182.36 182.36 316 +3.71(+2.07%)
Jul 09, 2014 178.52 178.66 178.41 178.66 477 -0.64(-0.36%)
Jul 08, 2014 180.43 180.48 179.30 179.30 321 +2.02(+1.14%)
Jul 07, 2014 174.68 178.33 174.68 177.28 567 +1.44(+0.82%)
Jul 03, 2014 176.34 175.84 175.84 175.84 11,491 -2.60(-1.46%)
Jul 01, 2014 178.45 178.45 178.45 178.45 0 +0.00(+0.00%)
Jun 30, 2014 183.31 183.31 178.45 178.45 160 -1.02(-0.57%)
Jun 27, 2014 179.46 179.46 179.46 179.46 54 -2.08(-1.15%)
Jun 26, 2014 179.73 181.54 179.73 181.54 172 +1.79(+1.00%)
Jun 24, 2014 179.61 179.75 179.75 179.75 398 +3.45(+1.96%)
Jun 20, 2014 176.30 176.30 176.30 176.30 79 -0.98(-0.55%)
Jun 19, 2014 178.14 178.14 177.28 177.28 166 -2.26(-1.26%)
Jun 18, 2014 179.99 180.07 179.54 179.54 424 +0.53(+0.29%)
Jun 13, 2014 179.16 179.01 179.01 179.01 132 -0.94(-0.52%)
Jun 12, 2014 178.48 180.71 177.69 179.95 16,740 +2.83(+1.60%)
Jun 11, 2014 176.71 177.54 176.71 177.13 99 +0.56(+0.32%)
Jun 09, 2014 176.56 176.56 176.56 176.56 0 +0.00(+0.00%)
Jun 06, 2014 176.56 176.56 176.56 176.56 120 -2.45(-1.37%)
Jun 05, 2014 179.01 179.01 179.01 179.01 67 -4.33(-2.36%)
Jun 04, 2014 183.34 183.34 183.34 183.34 53 +0.30(+0.16%)
Jun 03, 2014 187.49 187.49 183.04 183.04 251 +0.18(+0.10%)
Jun 02, 2014 182.59 182.86 182.59 182.86 81 -2.33(-1.26%)
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%)
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.