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 )

10.26 +0.23 (+2.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
May 31, 2016 128.48 128.48 128.41 128.41 218 +0.49(+0.38%)
May 27, 2016 127.77 127.92 127.92 127.92 1,645 -0.19(-0.15%)
May 25, 2016 127.99 128.48 127.99 128.11 13 -3.24(-2.47%)
May 24, 2016 130.71 131.35 130.71 131.35 231 -2.20(-1.64%)
May 20, 2016 133.53 133.54 133.54 133.54 53 -1.06(-0.79%)
May 19, 2016 136.81 136.85 134.61 134.61 274 +0.36(+0.27%)
May 18, 2016 133.33 134.25 130.93 134.25 950 +1.21(+0.91%)
May 17, 2016 131.22 133.04 131.22 133.04 251 +0.64(+0.48%)
May 13, 2016 131.72 132.40 131.57 132.40 13 +2.79(+2.15%)
May 12, 2016 129.61 129.61 129.61 129.61 185 -0.29(-0.22%)
May 11, 2016 127.37 130.48 127.37 129.90 678 +0.70(+0.54%)
May 10, 2016 131.35 131.35 129.20 129.20 1,530 -4.37(-3.27%)
May 09, 2016 133.57 133.57 133.57 133.57 72 +0.38(+0.28%)
May 06, 2016 134.70 134.70 133.19 133.19 129 -1.07(-0.79%)
May 05, 2016 134.21 134.26 133.99 134.26 251 +2.99(+2.28%)
May 03, 2016 132.10 132.10 131.27 131.27 2 +0.00(+0.00%)
Apr 29, 2016 129.99 131.27 129.99 131.27 9 +2.64(+2.05%)
Apr 28, 2016 128.22 128.63 128.22 128.63 63 +1.88(+1.49%)
Apr 27, 2016 127.45 127.84 125.70 126.75 843 -2.86(-2.21%)
Apr 22, 2016 130.25 130.25 129.61 129.61 1 -0.08(-0.06%)
Apr 21, 2016 129.58 129.69 129.22 129.69 1,705 -0.68(-0.52%)
Apr 20, 2016 129.48 130.44 129.48 130.37 331 +1.11(+0.86%)
Apr 19, 2016 129.58 129.61 129.01 129.26 599 -3.30(-2.49%)
Apr 18, 2016 134.10 134.10 132.55 132.55 277 +0.26(+0.20%)
Apr 15, 2016 131.24 132.29 131.24 132.29 213 -0.08(-0.06%)
Apr 14, 2016 132.37 132.37 132.37 132.37 132 -0.30(-0.23%)
Apr 13, 2016 133.76 133.76 132.67 132.67 329 -2.30(-1.70%)
Apr 12, 2016 135.08 135.53 134.97 134.97 152 -1.20(-0.88%)
Apr 11, 2016 136.17 136.17 136.17 136.17 34 -0.25(-0.18%)
Apr 08, 2016 136.41 136.41 136.41 136.41 55 -0.96(-0.70%)
Apr 06, 2016 139.41 139.41 137.07 137.38 24 +3.09(+2.30%)
Apr 04, 2016 132.93 134.29 132.93 134.29 18 -0.38(-0.28%)
Apr 01, 2016 136.43 136.43 134.66 134.66 304 +1.71(+1.29%)
Mar 30, 2016 132.74 133.19 132.74 132.95 10 -5.75(-4.14%)
Mar 29, 2016 138.69 138.69 138.69 138.69 29 +0.71(+0.51%)
Mar 28, 2016 139.41 139.41 137.94 137.99 201 -0.67(-0.48%)
Mar 24, 2016 139.41 138.66 138.66 138.66 981 +1.62(+1.18%)
Mar 23, 2016 136.06 137.04 136.06 137.04 128 +2.71(+2.02%)
Mar 22, 2016 135.91 136.28 134.32 134.32 290 -1.36(-1.00%)
Mar 21, 2016 139.79 139.79 135.60 135.68 582 -0.34(-0.25%)
Mar 18, 2016 135.81 136.40 135.81 136.02 446 -6.22(-4.37%)
Mar 17, 2016 142.24 142.24 142.24 142.24 76 -0.89(-0.62%)
Mar 16, 2016 144.12 144.12 143.12 143.12 228 -3.22(-2.20%)
Mar 15, 2016 146.38 146.38 146.34 146.34 95 +2.22(+1.54%)
Mar 14, 2016 144.14 144.14 144.12 144.12 57 -1.47(-1.01%)
Mar 11, 2016 145.79 145.79 144.85 145.59 135 -5.73(-3.78%)
Mar 10, 2016 151.09 151.32 151.09 151.32 124 +2.87(+1.93%)
Mar 09, 2016 148.45 148.45 148.45 148.45 55 -0.75(-0.51%)
Mar 08, 2016 145.06 149.40 145.06 149.21 376 +4.56(+3.15%)
Mar 07, 2016 146.19 146.25 143.32 144.65 9,478 -1.92(-1.31%)
Mar 04, 2016 147.71 147.71 147.71 146.57 3,679 -2.49(-1.67%)
Mar 03, 2016 149.06 149.06 149.06 149.06 684 -1.47(-0.98%)
Mar 02, 2016 151.17 151.17 150.53 150.53 54 -0.19(-0.12%)
Mar 01, 2016 150.84 150.84 150.71 150.71 73 -7.41(-4.69%)
Feb 29, 2016 155.82 158.32 153.94 158.13 6,752 +3.49(+2.26%)
Feb 26, 2016 156.14 156.52 153.69 154.63 815 -4.51(-2.83%)
Feb 25, 2016 159.79 159.79 159.14 159.14 231 -5.55(-3.37%)
Feb 24, 2016 165.79 165.79 164.69 164.69 174 +3.50(+2.17%)
Feb 23, 2016 161.05 161.19 161.05 161.19 95 +1.82(+1.14%)
Feb 22, 2016 159.07 159.37 156.97 159.37 1,311 -4.65(-2.84%)
Feb 19, 2016 166.39 166.39 163.90 164.01 245 +1.13(+0.69%)
Feb 18, 2016 161.41 164.18 161.41 162.88 208 -0.08(-0.05%)
Feb 17, 2016 164.47 164.47 160.66 162.96 2,118 -5.04(-3.00%)
Feb 16, 2016 168.09 168.39 167.44 168.00 1,192 -8.38(-4.75%)
Feb 12, 2016 180.86 176.37 176.37 176.37 610 -6.02(-3.30%)
Feb 11, 2016 184.85 185.75 181.23 182.40 3,087 +6.70(+3.82%)
Feb 10, 2016 172.12 175.69 172.12 175.69 536 -1.46(-0.83%)
Feb 09, 2016 181.16 181.16 176.64 177.16 512 +0.26(+0.15%)
Feb 08, 2016 175.96 179.61 175.81 176.90 487 +3.43(+1.98%)
Feb 05, 2016 169.48 173.47 169.48 173.47 348 +6.38(+3.82%)
Feb 04, 2016 167.78 167.78 166.92 167.09 121 -6.00(-3.47%)
Feb 03, 2016 176.19 176.19 172.49 173.09 330 -4.38(-2.47%)
Feb 02, 2016 176.49 177.84 174.60 177.47 843 +6.52(+3.81%)
Feb 01, 2016 169.33 173.59 169.33 170.95 326 +1.39(+0.82%)
Jan 29, 2016 176.49 176.49 169.55 169.55 766 -9.61(-5.36%)
Jan 28, 2016 174.53 181.65 174.53 179.16 883 -4.22(-2.30%)
Jan 27, 2016 185.08 185.08 175.96 183.38 2,629 +6.50(+3.67%)
Jan 26, 2016 189.11 189.11 176.89 176.89 1,123 -7.71(-4.17%)
Jan 25, 2016 180.22 186.70 180.22 184.59 664 +5.88(+3.29%)
Jan 22, 2016 179.06 182.11 178.45 178.71 668 -4.98(-2.71%)
Jan 21, 2016 185.19 185.19 180.75 183.69 519 +0.91(+0.50%)
Jan 20, 2016 188.39 194.64 182.78 182.78 1,264 +0.73(+0.40%)
Jan 19, 2016 179.24 183.97 177.50 182.05 10,156 +0.25(+0.14%)
Jan 15, 2016 181.61 181.80 181.80 181.80 1,141 +6.47(+3.69%)
Jan 14, 2016 176.71 180.29 174.49 175.33 852 -4.15(-2.31%)
Jan 13, 2016 169.55 179.48 169.45 179.48 895 +8.38(+4.90%)
Jan 12, 2016 172.07 174.15 170.01 171.10 690 -2.03(-1.18%)
Jan 11, 2016 174.00 178.75 172.94 173.13 6,668 +0.00(+0.00%)
Jan 08, 2016 167.75 173.53 167.60 173.13 913 +3.35(+1.97%)
Jan 07, 2016 165.79 170.61 164.73 169.78 3,917 +10.21(+6.40%)
Jan 06, 2016 159.64 159.64 159.23 159.57 173 +2.61(+1.66%)
Jan 05, 2016 157.42 157.87 156.96 156.96 220 -0.69(-0.44%)
Jan 04, 2016 159.68 159.76 157.48 157.65 940 +5.92(+3.90%)
Dec 31, 2015 151.73 151.72 151.72 151.72 132 +2.33(+1.56%)
Dec 30, 2015 148.83 149.40 148.83 149.40 96 +1.05(+0.71%)
Dec 29, 2015 148.34 148.34 147.66 148.34 1,607 -4.25(-2.78%)
Dec 28, 2015 152.59 152.59 152.59 152.59 87 -1.64(-1.06%)
Dec 22, 2015 157.61 154.23 154.23 154.23 185 -5.62(-3.52%)
Dec 18, 2015 156.93 159.83 156.93 159.85 44 +9.02(+5.98%)
Dec 16, 2015 152.97 154.33 150.75 150.83 11 -3.96(-2.56%)
Dec 15, 2015 154.26 155.73 154.10 154.78 841 -3.62(-2.28%)
Dec 14, 2015 155.54 158.44 155.54 158.40 516 +1.81(+1.16%)
Dec 11, 2015 154.20 156.68 154.20 156.59 817 +5.43(+3.59%)
Dec 10, 2015 151.49 151.49 151.17 151.17 159 -1.54(-1.01%)
Dec 09, 2015 148.91 153.30 148.91 152.71 1,221 +1.06(+0.70%)
Dec 08, 2015 153.24 153.24 151.66 151.66 137 +2.98(+2.00%)
Dec 07, 2015 148.29 148.79 148.29 148.68 112 +3.62(+2.49%)
Dec 04, 2015 147.42 148.26 145.06 145.06 294 -5.37(-3.57%)
Dec 03, 2015 147.04 150.43 146.31 150.43 712 +4.17(+2.85%)
Dec 02, 2015 143.52 146.26 143.52 146.26 360 +2.67(+1.86%)
Dec 01, 2015 147.36 147.36 142.73 143.59 205 +0.04(+0.03%)
Nov 30, 2015 141.63 143.56 141.63 143.56 158 +1.13(+0.79%)
Nov 25, 2015 143.74 143.74 142.43 142.43 0 -1.78(-1.23%)
Nov 24, 2015 144.91 145.06 144.20 144.20 91 +1.55(+1.09%)
Nov 23, 2015 142.80 143.86 142.01 142.65 447 +1.49(+1.06%)
Nov 20, 2015 143.18 143.18 141.15 141.16 140 -2.71(-1.88%)
Nov 19, 2015 144.31 144.61 143.18 143.86 430 -0.29(-0.20%)
Nov 18, 2015 145.82 146.34 144.16 144.16 341 -3.69(-2.50%)
Nov 17, 2015 148.81 148.81 146.96 147.85 261 -1.36(-0.91%)
Nov 16, 2015 152.41 152.41 149.21 149.21 1,389 -3.96(-2.58%)
Nov 13, 2015 153.17 154.27 151.43 153.16 1,279 +3.31(+2.21%)
Nov 12, 2015 149.10 149.90 148.98 149.85 496 +3.02(+2.05%)
Nov 11, 2015 146.83 146.83 146.83 146.83 32 -0.79(-0.54%)
Nov 10, 2015 146.95 148.77 146.95 147.62 302 -0.83(-0.56%)
Nov 09, 2015 147.70 149.67 147.10 148.45 1,162 +1.66(+1.13%)
Nov 06, 2015 147.13 147.13 146.80 146.80 281 +1.21(+0.83%)
Nov 05, 2015 147.10 147.17 145.59 145.59 274 -0.07(-0.05%)
Nov 04, 2015 145.89 146.68 144.95 145.66 736 +0.72(+0.49%)
Nov 03, 2015 148.57 148.60 144.76 144.95 1,345 -1.17(-0.80%)
Nov 02, 2015 146.95 146.95 144.16 146.12 8,205 -2.34(-1.57%)
Oct 30, 2015 148.48 148.72 147.55 148.45 1,321 -0.98(-0.66%)
Oct 29, 2015 149.32 150.38 149.13 149.43 453 +0.07(+0.04%)
Oct 28, 2015 153.91 153.91 149.27 149.37 2,159 -3.38(-2.21%)
Oct 27, 2015 154.75 154.75 151.32 152.75 898 +2.26(+1.50%)
Oct 26, 2015 149.17 150.49 148.98 150.49 12,575 +1.21(+0.81%)
Oct 23, 2015 147.02 149.98 147.02 149.28 1,324 -1.62(-1.07%)
Oct 22, 2015 152.45 152.45 149.26 150.90 2,205 -8.14(-5.12%)
Oct 21, 2015 157.00 159.04 155.42 159.04 1,018 +1.47(+0.93%)
Oct 20, 2015 158.25 158.44 157.04 157.57 551 -2.98(-1.85%)
Oct 19, 2015 160.90 160.90 158.74 160.55 706 +1.62(+1.02%)
Oct 16, 2015 158.63 161.08 158.63 158.93 560 +0.72(+0.45%)
Oct 15, 2015 162.62 162.62 158.21 158.21 613 -4.48(-2.76%)
Oct 14, 2015 163.37 163.37 158.35 162.70 1,926 +3.28(+2.06%)
Oct 13, 2015 159.23 159.42 156.48 159.42 571 +4.26(+2.74%)
Oct 12, 2015 156.00 156.00 155.16 155.16 902 -0.72(-0.46%)
Oct 09, 2015 151.92 156.40 151.92 155.88 9,036 -3.20(-2.01%)
Oct 08, 2015 161.91 161.91 156.59 159.08 1,882 -2.19(-1.35%)
Oct 07, 2015 164.09 164.09 160.13 161.26 2,290 -4.14(-2.51%)
Oct 06, 2015 163.49 165.86 162.83 165.41 1,800 +0.50(+0.30%)
Oct 05, 2015 171.10 173.32 164.89 164.91 5,640 -10.18(-5.81%)
Oct 02, 2015 180.41 184.36 174.75 175.09 6,054 -5.31(-2.95%)
Oct 01, 2015 183.83 183.83 177.09 180.41 2,687 +2.60(+1.46%)
Sep 30, 2015 190.34 190.34 177.81 177.81 781 -8.52(-4.57%)
Sep 29, 2015 185.04 187.53 184.66 186.32 1,853 -0.83(-0.44%)
Sep 28, 2015 178.41 187.15 178.41 187.15 3,790 +9.23(+5.19%)
Sep 25, 2015 183.61 183.61 176.30 177.92 1,620 -2.49(-1.38%)
Sep 24, 2015 177.24 183.55 177.24 180.41 3,154 +4.11(+2.33%)
Sep 23, 2015 173.74 178.45 173.74 176.30 9,403 +0.91(+0.52%)
Sep 22, 2015 176.56 176.56 173.55 175.39 2,069 +4.41(+2.58%)
Sep 21, 2015 172.72 172.72 168.35 170.98 587 -1.85(-1.07%)
Sep 18, 2015 170.46 172.83 168.80 172.83 1,338 +8.55(+5.21%)
Sep 17, 2015 165.75 165.75 160.02 164.28 1,254 +0.61(+0.37%)
Sep 16, 2015 168.46 168.46 162.58 163.67 780 -2.75(-1.65%)
Sep 15, 2015 168.61 168.61 166.31 166.43 561 -6.18(-3.58%)
Sep 14, 2015 172.12 173.06 170.87 172.61 2,815 +2.15(+1.26%)
Sep 11, 2015 176.15 176.15 170.46 170.46 1,201 -2.49(-1.44%)
Sep 10, 2015 174.83 174.83 169.67 172.94 1,136 +0.23(+0.13%)
Sep 09, 2015 169.89 172.72 166.16 172.72 1,360 +3.69(+2.18%)
Sep 08, 2015 180.29 180.29 157.50 169.03 4,153 -9.72(-5.44%)
Sep 04, 2015 181.05 178.75 178.75 178.75 1,539 +6.03(+3.49%)
Sep 03, 2015 171.51 174.00 170.34 172.72 587 -3.28(-1.86%)
Sep 02, 2015 172.64 178.22 172.64 176.00 478 -5.28(-2.91%)
Sep 01, 2015 177.96 181.28 177.96 181.28 603 +10.93(+6.42%)
Aug 31, 2015 170.12 172.28 170.12 170.34 236 +0.75(+0.44%)
Aug 28, 2015 170.76 171.36 169.44 169.59 3,152 -3.43(-1.98%)
Aug 27, 2015 169.78 174.98 169.78 173.02 918 -4.48(-2.53%)
Aug 26, 2015 183.50 186.85 177.50 177.50 528 -11.30(-5.99%)
Aug 25, 2015 162.43 190.69 162.40 188.81 2,242 +4.93(+2.68%)
Aug 24, 2015 174.10 233.61 174.10 183.87 16,006 +11.00(+6.36%)
Aug 21, 2015 167.63 172.87 167.14 172.87 4,748 +10.66(+6.57%)
Aug 20, 2015 161.11 163.22 159.68 162.21 1,226 +5.46(+3.49%)
Aug 19, 2015 157.12 158.48 156.56 156.74 1,238 +3.50(+2.29%)
Aug 18, 2015 152.90 154.52 152.52 153.24 3,254 -0.87(-0.56%)
Aug 17, 2015 158.40 158.40 154.10 154.10 8,553 -1.24(-0.80%)
Aug 14, 2015 155.31 156.37 155.31 155.35 297 -1.76(-1.12%)
Aug 13, 2015 157.87 157.87 156.33 157.11 215 -0.84(-0.53%)
Aug 12, 2015 159.19 161.38 157.95 157.95 684 +1.70(+1.09%)
Aug 11, 2015 158.66 158.70 156.22 156.25 424 +2.26(+1.47%)
Aug 10, 2015 153.01 154.41 152.94 153.99 678 -4.71(-2.97%)
Aug 07, 2015 157.08 160.44 157.08 158.70 584 +1.16(+0.74%)
Aug 06, 2015 157.53 158.25 157.53 157.53 93 -0.98(-0.62%)
Aug 04, 2015 156.59 158.51 155.99 158.51 23 -0.98(-0.61%)
Aug 03, 2015 156.74 160.96 156.56 159.49 29,229 +5.20(+3.37%)
Jul 31, 2015 155.46 155.88 153.88 154.29 1,719 -2.11(-1.35%)
Jul 30, 2015 156.37 156.41 155.01 156.41 128 -0.26(-0.17%)
Jul 29, 2015 159.34 159.34 156.18 156.67 661 -4.52(-2.81%)
Jul 28, 2015 167.52 167.52 159.87 161.19 10,574 -5.54(-3.32%)
Jul 27, 2015 166.33 167.37 163.87 166.73 6,229 +3.99(+2.45%)
Jul 24, 2015 162.54 162.73 162.54 162.73 170 +2.20(+1.37%)
Jul 23, 2015 159.42 160.53 158.30 160.53 183 +3.23(+2.05%)
Jul 22, 2015 155.80 157.61 155.80 157.31 200 +3.28(+2.13%)
Jul 21, 2015 156.63 156.63 154.03 154.03 122 +2.34(+1.54%)
Jul 20, 2015 151.69 151.69 151.69 151.69 53 -1.22(-0.80%)
Jul 17, 2015 153.49 153.49 152.91 152.91 53 +0.48(+0.32%)
Jul 16, 2015 152.43 152.43 152.43 152.43 54 -1.41(-0.92%)
Jul 15, 2015 152.15 153.84 152.15 153.84 247 +1.32(+0.86%)
Jul 14, 2015 154.07 154.07 152.52 152.52 185 -2.52(-1.63%)
Jul 13, 2015 155.05 155.05 155.05 155.05 39 -2.41(-1.53%)
Jul 10, 2015 157.46 157.46 157.46 157.46 45 -0.87(-0.55%)
Jul 09, 2015 155.88 158.33 155.84 158.33 245 -1.24(-0.78%)
Jul 08, 2015 158.66 160.96 158.66 159.57 138 +4.33(+2.79%)
Jul 07, 2015 156.25 160.89 155.24 155.24 634 -1.85(-1.18%)
Jul 06, 2015 159.15 159.15 157.08 157.08 112 +1.66(+1.07%)
Jun 30, 2015 153.88 155.42 155.42 155.42 530 -0.76(-0.49%)
Jun 29, 2015 153.28 156.19 152.30 156.19 800 +4.98(+3.29%)
Jun 26, 2015 150.26 151.24 150.26 151.20 159 +0.49(+0.33%)
Jun 25, 2015 150.71 150.71 150.71 150.71 46 +0.72(+0.48%)
Jun 24, 2015 148.26 150.30 147.96 150.00 613 +2.45(+1.66%)
Jun 23, 2015 147.29 147.55 146.00 147.55 316 +0.79(+0.54%)
Jun 22, 2015 146.95 146.95 146.76 146.76 130 -0.98(-0.66%)
Jun 19, 2015 149.02 149.02 147.13 147.74 159 +0.85(+0.58%)
Jun 18, 2015 149.17 149.17 146.89 146.89 239 -3.33(-2.22%)
Jun 17, 2015 152.30 152.30 150.22 150.22 1,228 -0.89(-0.59%)
Jun 16, 2015 151.39 151.84 150.71 151.11 3,393 -0.35(-0.23%)
Jun 15, 2015 151.84 151.96 151.47 151.47 152 +4.26(+2.89%)
Jun 11, 2015 147.81 147.21 147.21 147.21 1,539 -0.98(-0.66%)
Jun 10, 2015 147.74 148.19 147.74 148.19 234 -3.01(-1.99%)
Jun 08, 2015 150.49 151.20 150.49 151.20 6 +1.96(+1.31%)
Jun 05, 2015 149.88 150.34 149.17 149.25 2,299 -0.26(-0.18%)
Jun 04, 2015 147.93 150.11 147.93 149.51 16,009 +2.58(+1.75%)
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.