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
)
8.070
+0.040 (+0.50%)
Official Closing Price
Updated: 8:00 PM EDT, Oct 2, 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 (%)
Oct 02, 2024
8.060
8.070
8.030
8.070
2,852
+0.04(+0.50%)
Oct 01, 2024
8.070
8.170
7.960
8.030
20,577
+0.06(+0.75%)
Sep 30, 2024
8.170
8.180
7.970
7.970
11,494
-0.13(-1.57%)
Sep 27, 2024
8.130
8.130
8.020
8.097
17,058
-0.02(-0.30%)
Sep 26, 2024
8.080
8.130
8.060
8.121
7,430
-0.12(-1.44%)
Sep 25, 2024
8.140
8.240
8.100
8.240
6,866
-0.03(-0.36%)
Sep 24, 2024
8.330
8.330
8.260
8.270
8,624
-0.10(-1.19%)
Sep 23, 2024
8.440
8.440
8.350
8.370
21,511
-0.12(-1.41%)
Sep 20, 2024
8.420
8.540
8.420
8.490
18,068
+0.14(+1.70%)
Sep 19, 2024
8.420
8.440
8.320
8.348
9,111
-0.28(-3.27%)
Sep 18, 2024
8.560
8.630
8.460
8.630
10,416
+0.06(+0.70%)
Sep 17, 2024
8.620
8.720
8.560
8.570
6,080
-0.13(-1.50%)
Sep 16, 2024
8.700
8.790
8.650
8.701
5,722
-0.09(-1.02%)
Sep 13, 2024
8.980
8.980
8.740
8.790
12,247
-0.20(-2.20%)
Sep 12, 2024
9.080
9.080
8.980
8.988
5,212
-0.11(-1.22%)
Sep 11, 2024
9.300
9.540
9.099
9.100
10,489
-0.01(-0.11%)
Sep 10, 2024
9.250
9.280
9.110
9.110
6,271
-0.06(-0.65%)
Sep 09, 2024
9.360
9.360
9.080
9.170
16,835
-0.28(-2.93%)
Sep 06, 2024
9.125
9.450
9.120
9.447
10,857
+0.30(+3.24%)
Sep 05, 2024
9.020
9.330
9.020
9.150
6,933
+0.12(+1.32%)
Sep 04, 2024
8.960
9.070
8.960
9.031
5,708
-0.03(-0.33%)
Sep 03, 2024
8.900
9.120
8.900
9.060
5,587
+0.40(+4.56%)
Aug 30, 2024
8.820
8.880
8.665
8.665
1,878
-0.20(-2.20%)
Aug 29, 2024
8.860
8.860
8.690
8.860
10,406
-0.10(-1.11%)
Aug 28, 2024
8.955
8.960
8.955
8.959
842
+0.01(+0.06%)
Aug 27, 2024
9.020
9.020
8.954
8.954
153
-0.01(-0.17%)
Aug 26, 2024
8.910
8.970
8.900
8.968
5,958
+0.01(+0.09%)
Aug 23, 2024
9.020
9.020
8.900
8.960
5,692
-0.18(-1.97%)
Aug 22, 2024
9.060
9.140
9.060
9.140
2,189
+0.06(+0.61%)
Aug 21, 2024
9.140
9.140
9.085
9.085
1,480
-0.10(-1.10%)
Aug 20, 2024
9.220
9.220
9.186
9.186
609
+0.03(+0.33%)
Aug 19, 2024
9.180
9.220
9.140
9.156
2,231
-0.06(-0.70%)
Aug 16, 2024
9.300
9.300
9.220
9.220
340
-0.01(-0.06%)
Aug 15, 2024
9.330
9.330
9.199
9.226
6,497
-0.22(-2.34%)
Aug 14, 2024
9.500
9.519
9.447
9.447
1,743
-0.05(-0.56%)
Aug 13, 2024
9.650
9.750
9.500
9.500
1,957
-0.22(-2.26%)
Aug 12, 2024
9.750
9.750
9.630
9.720
4,819
+0.17(+1.78%)
Aug 09, 2024
9.730
9.730
9.550
9.550
13,642
-0.09(-0.93%)
Aug 08, 2024
9.820
9.817
9.640
9.640
6,216
-0.44(-4.35%)
Aug 07, 2024
9.860
10.08
9.652
10.08
2,712
+0.11(+1.12%)
Aug 06, 2024
9.859
9.966
9.765
9.966
3,660
-0.24(-2.39%)
Aug 05, 2024
10.27
10.44
10.12
10.21
13,167
+0.35(+3.56%)
Aug 02, 2024
9.580
10.02
9.580
9.860
4,612
+0.40(+4.27%)
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
.