Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Industrials -2X ETF (NY: SIJ )

9.840 -0.222 (-2.21%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Mar 31, 2017 89.56 89.60 89.26 89.30 212 -0.06(-0.07%)
Mar 30, 2017 89.01 89.36 89.01 89.36 59 -1.44(-1.59%)
Mar 29, 2017 90.81 90.81 90.81 90.81 53 +1.81(+2.03%)
Mar 28, 2017 90.95 90.95 89.00 89.00 426 -3.17(-3.43%)
Mar 27, 2017 94.91 95.54 91.60 92.16 684 +0.86(+0.94%)
Mar 24, 2017 91.31 91.31 91.31 91.31 187 +1.10(+1.22%)
Mar 23, 2017 90.99 91.20 90.20 90.20 477 +0.38(+0.43%)
Mar 22, 2017 91.41 91.41 89.82 89.82 430 -1.51(-1.66%)
Mar 21, 2017 90.44 91.33 90.16 91.33 259 +3.23(+3.67%)
Mar 20, 2017 88.10 88.10 88.10 88.10 82 -0.33(-0.38%)
Mar 17, 2017 89.07 89.07 88.43 88.43 185 +0.08(+0.09%)
Mar 16, 2017 88.32 88.36 88.32 88.36 106 -0.56(-0.64%)
Mar 15, 2017 88.92 88.92 88.92 88.92 39 -0.42(-0.47%)
Mar 13, 2017 89.34 6 -0.09(-0.10%)
Mar 09, 2017 89.43 89.43 89.43 0 +0.32(+0.36%)
Mar 08, 2017 89.11 89.11 89.11 89.11 34 +1.09(+1.24%)
Mar 07, 2017 88.02 88.02 88.02 88.02 53 -0.05(-0.06%)
Mar 06, 2017 89.15 89.15 88.07 88.07 161 -0.03(-0.03%)
Mar 03, 2017 88.10 88.10 88.10 88.10 72 +2.27(+2.65%)
Mar 01, 2017 85.83 14 -3.98(-4.44%)
Feb 24, 2017 89.81 6 +0.13(+0.15%)
Feb 16, 2017 89.67 9 -0.75(-0.83%)
Feb 15, 2017 90.65 90.65 90.43 90.43 87 -0.06(-0.07%)
Feb 13, 2017 90.49 7 -3.97(-4.20%)
Feb 09, 2017 94.46 20 -0.24(-0.26%)
Feb 07, 2017 94.71 94.71 94.71 0 +0.29(+0.31%)
Feb 03, 2017 94.41 94.41 94.41 0 -2.08(-2.16%)
Feb 02, 2017 96.49 96.49 96.49 96.49 124 +0.25(+0.26%)
Feb 01, 2017 95.10 96.25 95.10 96.25 311 +1.15(+1.21%)
Jan 31, 2017 96.08 96.70 95.10 95.10 2,089 +0.04(+0.04%)
Jan 30, 2017 91.45 95.06 91.45 95.06 151 +2.68(+2.90%)
Jan 26, 2017 92.39 10 +0.15(+0.16%)
Jan 25, 2017 92.91 92.91 92.24 92.24 350 -2.06(-2.19%)
Jan 24, 2017 94.78 95.12 93.97 94.30 373 -3.10(-3.18%)
Jan 23, 2017 97.40 97.40 97.40 97.40 311 +0.85(+0.88%)
Jan 20, 2017 95.70 96.55 95.70 96.55 53 +0.08(+0.08%)
Jan 19, 2017 96.47 96.47 96.47 96.47 42 +0.47(+0.49%)
Jan 13, 2017 96.01 35 -0.56(-0.58%)
Jan 12, 2017 97.44 97.44 96.57 96.57 798 -0.63(-0.65%)
Jan 11, 2017 97.39 97.39 97.20 97.20 79 +0.49(+0.51%)
Jan 10, 2017 96.71 96.71 96.71 96.71 687 -1.14(-1.16%)
Jan 09, 2017 97.81 97.85 97.81 97.85 132 +1.65(+1.72%)
Jan 06, 2017 98.01 98.01 96.19 96.19 196 -0.90(-0.93%)
Jan 05, 2017 99.58 99.58 96.37 97.09 1,145 -1.45(-1.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.