Ultrashort Industrials -2X ETF (NY: SIJ )
9.970
-0.050
(-0.50%)
Streaming Delayed Price
Updated: 1:01 PM EDT, Jun 18, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 60.66 | 61.94 | 60.66 | 61.53 | 1,563 | +1.66(+2.77%) |
May 30, 2018 | 60.36 | 61.04 | 59.87 | 59.87 | 1,131 | -2.22(-3.58%) |
May 29, 2018 | 61.36 | 62.17 | 61.04 | 62.09 | 7,097 | +2.07(+3.45%) |
May 25, 2018 | 60.02 | 60.02 | 60.02 | 0 | +0.08(+0.13%) | |
May 24, 2018 | 60.51 | 60.51 | 59.95 | 59.95 | 1,198 | -0.53(-0.87%) |
May 23, 2018 | 61.19 | 61.30 | 60.47 | 60.47 | 2,349 | +0.23(+0.38%) |
May 22, 2018 | 59.12 | 60.25 | 59.12 | 60.25 | 1,526 | +1.13(+1.91%) |
May 21, 2018 | 59.16 | 59.16 | 58.78 | 59.12 | 2,144 | -1.27(-2.11%) |
May 18, 2018 | 60.71 | 60.85 | 60.39 | 60.39 | 676 | -0.95(-1.55%) |
May 17, 2018 | 61.41 | 61.41 | 61.34 | 61.34 | 398 | -0.11(-0.18%) |
May 16, 2018 | 61.60 | 61.91 | 61.45 | 61.45 | 446 | -0.87(-1.39%) |
May 15, 2018 | 62.66 | 62.66 | 62.13 | 62.32 | 1,053 | +0.83(+1.35%) |
May 14, 2018 | 61.79 | 61.79 | 61.01 | 61.49 | 1,204 | -0.11(-0.18%) |
May 11, 2018 | 61.34 | 61.60 | 60.85 | 61.60 | 530 | +0.09(+0.14%) |
May 10, 2018 | 61.98 | 61.98 | 61.52 | 61.52 | 356 | -1.02(-1.63%) |
May 09, 2018 | 63.19 | 63.41 | 62.25 | 62.53 | 8,996 | -1.07(-1.68%) |
May 08, 2018 | 63.71 | 64.20 | 63.60 | 63.60 | 590 | -0.83(-1.29%) |
May 07, 2018 | 64.69 | 64.76 | 64.20 | 64.43 | 829 | -1.32(-2.01%) |
May 04, 2018 | 67.82 | 67.82 | 65.75 | 65.75 | 255 | -1.28(-1.91%) |
May 03, 2018 | 69.14 | 69.14 | 67.03 | 67.03 | 531 | +0.98(+1.48%) |
May 02, 2018 | 66.54 | 66.54 | 66.05 | 66.05 | 150 | -1.02(-1.52%) |
May 01, 2018 | 67.03 | 68.39 | 67.03 | 67.07 | 1,281 | +1.24(+1.89%) |
Apr 30, 2018 | 65.80 | 65.82 | 65.80 | 65.82 | 329 | +0.90(+1.39%) |
Apr 27, 2018 | 65.00 | 65.00 | 64.92 | 64.92 | 302 | +0.79(+1.23%) |
Apr 26, 2018 | 64.07 | 64.13 | 64.07 | 64.13 | 168 | -0.04(-0.06%) |
Apr 25, 2018 | 63.99 | 64.17 | 63.99 | 64.17 | 818 | -0.14(-0.22%) |
Apr 24, 2018 | 63.75 | 64.97 | 63.75 | 64.31 | 743 | +2.82(+4.58%) |
Apr 23, 2018 | 61.57 | 61.57 | 60.81 | 61.49 | 502 | +0.49(+0.80%) |
Apr 20, 2018 | 61.01 | 60.56 | 61.01 | 193 | +0.45(+0.74%) | |
Apr 19, 2018 | 60.55 | 60.79 | 60.49 | 60.56 | 1,129 | +0.93(+1.56%) |
Apr 18, 2018 | 59.83 | 59.83 | 59.63 | 59.63 | 312 | -0.97(-1.61%) |
Apr 17, 2018 | 60.66 | 61.23 | 60.60 | 60.60 | 1,427 | -1.31(-2.11%) |
Apr 16, 2018 | 62.43 | 62.43 | 61.91 | 61.91 | 406 | -1.73(-2.72%) |
Apr 13, 2018 | 62.85 | 63.64 | 62.77 | 63.64 | 329 | +0.70(+1.12%) |
Apr 12, 2018 | 62.95 | 62.95 | 62.74 | 62.94 | 323 | -0.93(-1.45%) |
Apr 11, 2018 | 63.94 | 64.39 | 63.87 | 63.87 | 599 | -0.08(-0.12%) |
Apr 10, 2018 | 64.02 | 64.32 | 63.75 | 63.94 | 438 | -0.41(-0.64%) |
Apr 09, 2018 | 65.26 | 65.26 | 64.12 | 64.36 | 663 | -2.08(-3.13%) |
Apr 06, 2018 | 64.13 | 66.69 | 63.09 | 66.43 | 3,172 | +3.88(+6.21%) |
Apr 05, 2018 | 62.58 | 62.79 | 62.17 | 62.55 | 2,465 | -1.85(-2.87%) |
Apr 04, 2018 | 68.12 | 68.12 | 64.39 | 64.39 | 746 | -0.49(-0.76%) |
Apr 03, 2018 | 65.33 | 65.94 | 64.88 | 64.88 | 344 | -2.37(-3.53%) |
Apr 02, 2018 | 65.99 | 67.26 | 65.99 | 67.26 | 144 | +3.73(+5.87%) |
Mar 29, 2018 | 63.53 | 63.53 | 63.53 | 0 | -1.92(-2.93%) | |
Mar 28, 2018 | 65.54 | 65.54 | 65.37 | 65.44 | 466 | +0.45(+0.69%) |
Mar 27, 2018 | 63.11 | 65.00 | 63.11 | 65.00 | 114 | +0.77(+1.20%) |
Mar 26, 2018 | 64.05 | 64.77 | 64.05 | 64.22 | 151 | -1.90(-2.88%) |
Mar 23, 2018 | 64.02 | 66.13 | 63.83 | 66.13 | 2,449 | +6.82(+11.50%) |
Mar 21, 2018 | 59.31 | 59.31 | 59.31 | 62 | -0.83(-1.38%) | |
Mar 20, 2018 | 59.78 | 60.21 | 59.78 | 60.13 | 282 | -0.90(-1.48%) |
Mar 19, 2018 | 61.04 | 61.04 | 61.04 | 61.04 | 193 | +1.17(+1.95%) |
Mar 15, 2018 | 59.87 | 59.87 | 59.87 | 2 | -0.59(-0.98%) | |
Mar 14, 2018 | 59.91 | 60.46 | 59.16 | 60.46 | 1,403 | +1.16(+1.95%) |
Mar 13, 2018 | 58.21 | 59.31 | 58.21 | 59.31 | 293 | +1.13(+1.94%) |
Mar 09, 2018 | 58.18 | 58.18 | 58.18 | 11 | -2.22(-3.68%) | |
Mar 08, 2018 | 60.40 | 60.40 | 60.40 | 60.40 | 176 | -0.14(-0.23%) |
Mar 07, 2018 | 60.54 | 60.54 | 772 | -0.39(-0.63%) | ||
Mar 06, 2018 | 60.93 | 60.93 | 60.93 | 60.93 | 141 | -1.02(-1.65%) |
Mar 05, 2018 | 63.59 | 63.59 | 61.95 | 61.95 | 203 | -1.37(-2.17%) |
Mar 02, 2018 | 65.22 | 65.22 | 63.30 | 63.32 | 1,819 | +0.62(+0.99%) |
Mar 01, 2018 | 60.81 | 63.43 | 60.81 | 62.70 | 1,152 | +4.11(+7.02%) |
Feb 27, 2018 | 58.59 | 58.59 | 58.59 | 0 | +0.19(+0.32%) | |
Feb 26, 2018 | 58.40 | 58.40 | 58.40 | 58.40 | 490 | -1.05(-1.77%) |
Feb 22, 2018 | 59.46 | 59.46 | 59.46 | 0 | -0.83(-1.38%) | |
Feb 21, 2018 | 60.29 | 60.29 | 60.29 | 60.29 | 50 | +0.83(+1.39%) |
Feb 16, 2018 | 59.46 | 59.46 | 59.46 | 24 | -1.14(-1.88%) | |
Feb 15, 2018 | 61.32 | 61.50 | 60.60 | 60.60 | 106 | -3.48(-5.43%) |
Feb 13, 2018 | 64.08 | 64.08 | 64.08 | 10 | +0.85(+1.35%) | |
Feb 12, 2018 | 64.36 | 64.77 | 63.11 | 63.22 | 1,878 | -4.18(-6.20%) |
Feb 09, 2018 | 65.94 | 69.52 | 65.94 | 67.41 | 4,287 | +2.26(+3.47%) |
Feb 08, 2018 | 64.39 | 65.15 | 64.35 | 65.15 | 623 | +3.73(+6.07%) |
Feb 07, 2018 | 62.32 | 63.90 | 61.42 | 805 | -2.49(-3.89%) | |
Feb 06, 2018 | 68.42 | 68.42 | 63.34 | 63.90 | 1,133 | +2.46(+4.01%) |
Feb 05, 2018 | 60.55 | 61.44 | 59.36 | 61.44 | 1,174 | +4.36(+7.63%) |
Jan 30, 2018 | 57.08 | 57.08 | 57.08 | 52 | +2.26(+4.12%) | |
Jan 29, 2018 | 54.86 | 54.86 | 54.82 | 54.82 | 323 | -0.38(-0.69%) |
Jan 26, 2018 | 55.91 | 55.91 | 55.20 | 55.20 | 515 | -1.34(-2.37%) |
Jan 24, 2018 | 56.54 | 56.54 | 56.54 | 1 | -0.43(-0.75%) | |
Jan 22, 2018 | 56.97 | 56.97 | 56.97 | 6 | -0.23(-0.40%) | |
Jan 18, 2018 | 57.20 | 57.20 | 57.20 | 0 | -0.08(-0.13%) | |
Jan 17, 2018 | 57.27 | 57.27 | 57.27 | 57.27 | 106 | -0.57(-0.98%) |
Jan 16, 2018 | 56.74 | 57.84 | 56.74 | 57.84 | 143 | +0.90(+1.59%) |
Jan 12, 2018 | 56.93 | 56.93 | 56.93 | 0 | -0.72(-1.24%) | |
Jan 11, 2018 | 57.62 | 57.65 | 57.62 | 57.65 | 143 | -0.90(-1.54%) |
Jan 10, 2018 | 58.93 | 59.03 | 58.55 | 58.55 | 259 | -0.34(-0.58%) |
Jan 09, 2018 | 58.89 | 58.89 | 58.89 | 58.89 | 61 | -1.85(-3.04%) |
Jan 04, 2018 | 60.74 | 60.74 | 60.74 | 0 | -1.19(-1.92%) | |
Jan 03, 2018 | 61.93 | 61.93 | 61.93 | 61.93 | 44 | -0.84(-1.34%) |
Jan 02, 2018 | 63.68 | 63.68 | 62.77 | 62.77 | 310 | -0.68(-1.07%) |
Dec 26, 2017 | 63.45 | 63.45 | 63.45 | 0 | -0.34(-0.53%) | |
Dec 20, 2017 | 63.79 | 63.79 | 63.79 | 0 | -0.08(-0.13%) | |
Dec 18, 2017 | 63.87 | 63.87 | 63.87 | 0 | -0.54(-0.85%) | |
Dec 15, 2017 | 64.42 | 64.42 | 64.42 | 64.42 | 97 | -0.69(-1.06%) |
Dec 12, 2017 | 65.11 | 65.11 | 65.11 | 0 | -0.30(-0.46%) | |
Dec 08, 2017 | 65.41 | 65.41 | 65.41 | 5 | -1.21(-1.81%) | |
Dec 06, 2017 | 66.62 | 66.62 | 66.62 | 1 | -0.04(-0.06%) | |
Dec 05, 2017 | 66.04 | 66.65 | 66.04 | 66.65 | 58 | +1.28(+1.96%) |
Dec 04, 2017 | 64.81 | 65.37 | 64.81 | 65.37 | 133 | +0.03(+0.05%) |
Nov 30, 2017 | 65.34 | 65.34 | 65.34 | 17 | -3.35(-4.87%) | |
Nov 27, 2017 | 68.69 | 68.69 | 68.69 | 1 | -1.32(-1.88%) | |
Nov 20, 2017 | 70.01 | 70.01 | 70.01 | 15 | -0.36(-0.51%) | |
Nov 16, 2017 | 70.37 | 70.37 | 70.37 | 10 | -1.56(-2.17%) | |
Nov 15, 2017 | 71.74 | 71.93 | 71.65 | 71.93 | 2,360 | +1.39(+1.96%) |
Nov 09, 2017 | 70.54 | 70.54 | 70.54 | 14 | +1.52(+2.20%) | |
Nov 07, 2017 | 69.03 | 69.03 | 69.03 | 7 | -0.18(-0.26%) | |
Nov 02, 2017 | 69.21 | 69.21 | 69.21 | 17 | -0.57(-0.82%) | |
Nov 01, 2017 | 69.78 | 69.78 | 69.78 | 69.78 | 2,930 | +2.45(+3.64%) |
Oct 24, 2017 | 67.33 | 67.33 | 67.33 | 0 | -0.83(-1.22%) | |
Oct 23, 2017 | 68.16 | 68.16 | 68.16 | 68.16 | 37 | -0.35(-0.51%) |
Oct 20, 2017 | 69.71 | 69.71 | 68.39 | 68.51 | 106 | -2.25(-3.17%) |
Oct 19, 2017 | 70.76 | 70.76 | 70.76 | 70.76 | 1,373 | +0.58(+0.83%) |
Oct 17, 2017 | 70.18 | 70.18 | 70.18 | 6 | +0.54(+0.78%) | |
Oct 16, 2017 | 70.27 | 70.27 | 69.64 | 69.64 | 530 | -0.18(-0.26%) |
Oct 13, 2017 | 69.82 | 69.82 | 69.82 | 69.82 | 46 | -0.87(-1.23%) |
Oct 11, 2017 | 70.69 | 70.69 | 70.69 | 0 | +0.26(+0.37%) | |
Oct 10, 2017 | 70.31 | 70.46 | 70.31 | 70.42 | 1,061 | -0.14(-0.20%) |
Oct 09, 2017 | 70.12 | 70.56 | 70.12 | 70.56 | 98 | +0.20(+0.28%) |
Oct 05, 2017 | 70.37 | 0 | -0.69(-0.97%) | |||
Oct 04, 2017 | 71.17 | 71.17 | 71.05 | 71.05 | 485 | +0.10(+0.15%) |
Oct 03, 2017 | 71.21 | 71.28 | 70.95 | 70.95 | 350 | -1.81(-2.49%) |
Sep 27, 2017 | 72.76 | 6 | -0.61(-0.83%) | |||
Sep 25, 2017 | 73.36 | 9 | -1.24(-1.66%) | |||
Sep 22, 2017 | 74.60 | 74.60 | 74.60 | 74.60 | 160 | +1.17(+1.59%) |
Sep 21, 2017 | 73.44 | 73.44 | 73.44 | 73.44 | 84 | -0.41(-0.56%) |
Sep 20, 2017 | 73.81 | 73.85 | 73.81 | 73.85 | 70 | -0.45(-0.61%) |
Sep 19, 2017 | 74.64 | 74.64 | 74.30 | 74.30 | 94 | -4.52(-5.74%) |
Sep 08, 2017 | 78.82 | 13 | -0.58(-0.73%) | |||
Sep 07, 2017 | 79.43 | 79.39 | 79.40 | 202 | -0.03(-0.03%) | |
Sep 06, 2017 | 79.69 | 79.69 | 78.97 | 79.43 | 202 | +1.66(+2.13%) |
Sep 01, 2017 | 77.77 | 6 | -0.23(-0.29%) | |||
Aug 31, 2017 | 78.79 | 78.79 | 77.99 | 77.99 | 509 | -2.07(-2.59%) |
Aug 30, 2017 | 80.07 | 80.07 | 80.07 | 80.07 | 326 | +0.00(+0.00%) |
Aug 29, 2017 | 82.25 | 82.25 | 80.07 | 80.07 | 194 | -0.83(-1.02%) |
Aug 22, 2017 | 80.90 | 80.90 | 80.90 | 0 | -1.22(-1.49%) | |
Aug 18, 2017 | 82.12 | 82.12 | 82.12 | 0 | +1.87(+2.32%) | |
Aug 11, 2017 | 80.26 | 80.26 | 80.26 | 0 | +1.47(+1.87%) | |
Aug 08, 2017 | 78.79 | 26 | -0.42(-0.53%) | |||
Aug 03, 2017 | 79.20 | 79.20 | 79.20 | 0 | +0.64(+0.82%) | |
Aug 02, 2017 | 78.45 | 78.56 | 78.45 | 78.56 | 87 | -0.19(-0.24%) |
Jul 31, 2017 | 78.75 | 78.75 | 78.75 | 0 | -0.71(-0.89%) | |
Jul 28, 2017 | 79.52 | 79.52 | 79.46 | 79.46 | 53 | -0.13(-0.17%) |
Jul 27, 2017 | 79.08 | 79.65 | 79.08 | 79.59 | 331 | +0.39(+0.49%) |
Jul 26, 2017 | 79.16 | 79.20 | 79.16 | 79.20 | 149 | +0.30(+0.38%) |
Jul 25, 2017 | 78.94 | 78.94 | 78.90 | 78.90 | 403 | +1.02(+1.32%) |
Jul 19, 2017 | 77.87 | 1 | -1.33(-1.67%) | |||
Jul 12, 2017 | 79.20 | 0 | -0.98(-1.22%) | |||
Jul 11, 2017 | 79.84 | 80.18 | 79.84 | 80.18 | 187 | +0.68(+0.85%) |
Jul 05, 2017 | 79.50 | 0 | -0.61(-0.76%) | |||
Jul 03, 2017 | 80.11 | 80.11 | 80.11 | 80.11 | 26 | -0.90(-1.11%) |
Jun 30, 2017 | 81.01 | 81.01 | 81.01 | 81.01 | 108 | -2.11(-2.54%) |
Jun 29, 2017 | 83.12 | 83.12 | 83.12 | 83.12 | 81 | +0.84(+1.02%) |
Jun 27, 2017 | 82.28 | 82.28 | 82.28 | 0 | +1.30(+1.61%) | |
Jun 23, 2017 | 80.98 | 17 | -0.78(-0.96%) | |||
Jun 21, 2017 | 81.76 | 0 | +1.02(+1.27%) | |||
Jun 20, 2017 | 79.55 | 80.74 | 79.55 | 80.74 | 192 | +0.20(+0.25%) |
Jun 15, 2017 | 80.54 | 15 | +0.04(+0.04%) | |||
Jun 13, 2017 | 80.50 | 13 | -0.92(-1.13%) | |||
Jun 09, 2017 | 81.42 | 14 | -1.36(-1.64%) | |||
Jun 07, 2017 | 82.78 | 82.78 | 82.78 | 0 | +1.75(+2.16%) | |
Jun 05, 2017 | 81.03 | 1 | -0.55(-0.67%) | |||
Jun 02, 2017 | 81.02 | 81.57 | 81.01 | 81.57 | 450 | -0.57(-0.69%) |
![](http://images.financialcontent.com/studio-6.0/button/download.png)
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.
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.