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 )

9.527 +0.017 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 29, 2015 149.51 149.74 149.74 149.74 79 +2.37(+1.61%)
May 28, 2015 147.40 147.40 146.91 147.36 212 +0.79(+0.54%)
May 27, 2015 147.06 147.06 146.57 146.57 175 -2.49(-1.67%)
May 26, 2015 146.38 149.06 146.38 149.06 2,248 +3.24(+2.22%)
May 18, 2015 145.82 145.82 145.82 145.82 79 +0.04(+0.03%)
May 15, 2015 145.78 145.78 145.78 145.78 168 -0.04(-0.03%)
May 14, 2015 145.82 145.82 145.82 145.82 39 -3.50(-2.35%)
May 12, 2015 149.55 149.32 149.32 149.32 79 -3.84(-2.51%)
May 06, 2015 153.16 153.16 153.16 153.16 1 +3.92(+2.63%)
May 04, 2015 150.22 149.25 149.25 149.25 53 -4.57(-2.97%)
Apr 30, 2015 152.34 153.81 153.81 153.81 345 +3.44(+2.29%)
Apr 23, 2015 150.38 150.38 150.38 150.38 79 +1.59(+1.07%)
Apr 21, 2015 148.79 148.79 148.79 148.79 26 -3.12(-2.05%)
Apr 17, 2015 151.92 151.91 151.91 151.91 106 +4.85(+3.30%)
Apr 16, 2015 146.91 147.06 146.91 147.06 150 +0.79(+0.54%)
Apr 15, 2015 146.67 146.67 146.21 146.27 350 -1.81(-1.22%)
Apr 13, 2015 145.70 148.08 148.08 148.08 53 +2.15(+1.47%)
Apr 10, 2015 145.93 145.93 145.93 145.93 45 -3.88(-2.59%)
Apr 09, 2015 150.90 150.90 149.81 149.81 153 -2.94(-1.92%)
Apr 06, 2015 157.12 152.75 152.75 152.75 106 -1.17(-0.76%)
Apr 01, 2015 153.88 153.92 153.92 153.92 238 +2.41(+1.59%)
Mar 31, 2015 150.04 151.84 150.04 151.51 151 +2.03(+1.36%)
Mar 30, 2015 149.76 149.76 149.47 149.47 112 -6.45(-4.14%)
Mar 27, 2015 155.24 155.92 155.24 155.92 169 -0.38(-0.24%)
Mar 26, 2015 158.10 158.23 155.73 156.30 389 +1.82(+1.18%)
Mar 25, 2015 151.43 154.48 151.43 154.48 509 +3.81(+2.53%)
Mar 24, 2015 150.49 150.68 150.49 150.68 79 +2.10(+1.42%)
Mar 23, 2015 148.57 148.57 148.57 148.57 39 +0.31(+0.21%)
Mar 19, 2015 148.26 148.26 148.26 148.26 4 -4.67(-3.05%)
Mar 18, 2015 153.35 153.35 152.56 152.94 148 +1.28(+0.84%)
Mar 17, 2015 155.27 155.27 151.17 151.66 1,209 -5.18(-3.30%)
Mar 11, 2015 154.29 156.86 154.29 156.84 0 +1.11(+0.71%)
Mar 10, 2015 155.73 155.73 155.73 155.73 265 +4.47(+2.95%)
Mar 09, 2015 153.20 153.20 151.26 151.26 199 -1.96(-1.28%)
Mar 06, 2015 153.22 153.22 153.22 153.22 26 +2.28(+1.51%)
Mar 05, 2015 148.60 151.01 148.60 150.94 132 +2.82(+1.91%)
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.