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 )

10.01 -0.04 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
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%)
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.