Ultrashort Industrials -2X ETF (NY: SIJ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2017 | 72.90 | 72.90 | 72.90 | 0 | -0.66(-0.89%) | |
| Jul 28, 2017 | 73.62 | 73.62 | 73.56 | 73.56 | 57 | -0.12(-0.17%) |
| Jul 27, 2017 | 73.21 | 73.74 | 73.21 | 73.68 | 358 | +0.36(+0.49%) |
| Jul 26, 2017 | 73.29 | 73.32 | 73.29 | 73.32 | 161 | +0.28(+0.38%) |
| Jul 25, 2017 | 73.08 | 73.08 | 73.04 | 73.04 | 436 | +0.95(+1.32%) |
| Jul 19, 2017 | 72.09 | 1 | -1.23(-1.67%) | |||
| Jul 12, 2017 | 73.32 | 0 | -0.91(-1.22%) | |||
| Jul 11, 2017 | 73.91 | 74.23 | 73.91 | 74.23 | 202 | +0.63(+0.85%) |
| Jul 05, 2017 | 73.60 | 0 | -0.56(-0.76%) | |||
| Jul 03, 2017 | 74.16 | 74.16 | 74.16 | 74.16 | 28 | -0.83(-1.11%) |
| Jun 30, 2017 | 75.00 | 75.00 | 75.00 | 75.00 | 117 | -1.95(-2.54%) |
| Jun 29, 2017 | 76.95 | 76.95 | 76.95 | 76.95 | 87 | +0.78(+1.02%) |
| Jun 27, 2017 | 76.17 | 76.17 | 76.17 | 0 | +1.20(+1.61%) | |
| Jun 23, 2017 | 74.97 | 19 | -0.72(-0.96%) | |||
| Jun 21, 2017 | 75.69 | 0 | +0.95(+1.27%) | |||
| Jun 20, 2017 | 73.64 | 74.74 | 73.64 | 74.74 | 207 | +0.19(+0.25%) |
| Jun 15, 2017 | 74.56 | 17 | +0.03(+0.04%) | |||
| Jun 13, 2017 | 74.52 | 14 | -0.85(-1.13%) | |||
| Jun 09, 2017 | 75.38 | 15 | -1.26(-1.64%) | |||
| Jun 07, 2017 | 76.64 | 76.64 | 76.64 | 0 | +1.62(+2.16%) | |
| Jun 05, 2017 | 75.01 | 2 | -0.51(-0.67%) | |||
| Jun 02, 2017 | 75.01 | 75.52 | 75.00 | 75.52 | 486 | -0.52(-0.69%) |
| Jun 01, 2017 | 76.81 | 76.81 | 76.04 | 76.04 | 243 | -1.43(-1.85%) |
| May 25, 2017 | 77.47 | 8 | -1.19(-1.51%) | |||
| May 24, 2017 | 78.66 | 78.66 | 78.66 | 78.66 | 31 | -0.75(-0.94%) |
| May 22, 2017 | 79.40 | 79.40 | 79.40 | 0 | -0.27(-0.33%) | |
| May 19, 2017 | 79.67 | 79.67 | 79.67 | 79.67 | 57 | -3.88(-4.65%) |
| May 18, 2017 | 82.36 | 83.55 | 82.36 | 83.55 | 90 | +2.06(+2.53%) |
| May 17, 2017 | 80.33 | 81.85 | 80.33 | 81.49 | 432 | +2.39(+3.03%) |
| May 11, 2017 | 79.10 | 0 | +1.07(+1.37%) | |||
| May 05, 2017 | 78.03 | 78.03 | 78.03 | 0 | -1.43(-1.80%) | |
| May 03, 2017 | 79.46 | 4 | -0.17(-0.22%) |
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.
