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 )

9.860 -0.180 (-1.79%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 03, 2024 9.870 9.950 9.830 9.860 6,085 -0.18(-1.80%)
May 02, 2024 10.11 10.21 10.01 10.04 4,280 -0.07(-0.73%)
May 01, 2024 10.06 10.16 9.900 10.11 5,446 +0.06(+0.61%)
Apr 30, 2024 9.960 10.05 9.960 10.05 1,040 +0.29(+2.96%)
Apr 29, 2024 9.790 9.805 9.760 9.764 1,265 -0.11(-1.11%)
Apr 26, 2024 9.930 9.930 9.820 9.874 2,860 -0.04(-0.44%)
Apr 25, 2024 10.11 10.21 9.910 9.918 3,785 -0.04(-0.36%)
Apr 24, 2024 9.760 10.11 9.760 9.954 6,012 +0.14(+1.39%)
Apr 23, 2024 10.05 10.05 9.818 9.818 1,586 -0.28(-2.75%)
Apr 22, 2024 10.17 10.18 10.00 10.10 18,185 -0.14(-1.34%)
Apr 19, 2024 10.04 10.26 10.03 10.23 6,103 +0.04(+0.35%)
Apr 18, 2024 10.05 10.23 9.960 10.20 2,369 +0.09(+0.93%)
Apr 17, 2024 10.03 10.21 10.03 10.10 6,608 +0.11(+1.10%)
Apr 16, 2024 10.00 10.05 9.990 9.993 2,800 +0.04(+0.44%)
Apr 15, 2024 9.600 10.00 9.550 9.949 28,755 +0.13(+1.35%)
Apr 12, 2024 9.795 9.880 9.795 9.816 2,806 +0.23(+2.37%)
Apr 11, 2024 9.700 9.750 9.550 9.589 1,324 -0.01(-0.14%)
Apr 10, 2024 9.700 9.700 9.590 9.602 2,423 +0.14(+1.43%)
Apr 09, 2024 9.530 9.540 9.467 9.467 2,381 +0.07(+0.70%)
Apr 08, 2024 9.400 9.401 9.380 9.401 2,481 +0.04(+0.44%)
Apr 05, 2024 9.457 9.460 9.360 9.360 5,162 -0.27(-2.80%)
Apr 04, 2024 9.310 9.640 9.310 9.629 1,370 +0.15(+1.63%)
Apr 03, 2024 9.540 9.540 9.440 9.475 5,832 -0.07(-0.71%)
Apr 02, 2024 9.460 9.550 9.460 9.542 3,197 +0.11(+1.19%)
Apr 01, 2024 9.440 9.440 9.360 9.430 880 +0.14(+1.52%)
Mar 28, 2024 9.350 9.350 9.289 9.289 503 -0.03(-0.36%)
Mar 27, 2024 9.445 9.445 9.322 9.322 228 -0.29(-2.98%)
Mar 26, 2024 9.608 9.608 9.608 9.608 80 +0.05(+0.55%)
Mar 25, 2024 9.440 9.560 9.390 9.556 2,064 +0.16(+1.74%)
Mar 22, 2024 9.300 9.395 9.300 9.392 1,541 +0.04(+0.48%)
Mar 21, 2024 9.400 9.400 9.320 9.347 1,035 -0.18(-1.86%)
Mar 20, 2024 9.740 9.820 9.520 9.524 5,951 -0.34(-3.45%)
Mar 19, 2024 9.950 9.950 9.864 9.864 386 -0.17(-1.70%)
Mar 18, 2024 10.00 10.04 9.980 10.04 320 -0.03(-0.35%)
Mar 15, 2024 10.10 10.10 10.05 10.07 288 -0.02(-0.16%)
Mar 14, 2024 10.16 10.16 10.09 10.09 319 +0.10(+1.04%)
Mar 13, 2024 9.950 9.990 9.950 9.982 682 -0.01(-0.14%)
Mar 12, 2024 10.06 10.06 9.990 9.995 524 -0.10(-1.03%)
Mar 11, 2024 10.21 10.21 10.09 10.10 1,867 +0.10(+1.00%)
Mar 08, 2024 9.890 10.000 9.890 10.000 460 +0.06(+0.61%)
Mar 07, 2024 9.930 9.990 9.930 9.940 2,325 -0.17(-1.69%)
Mar 06, 2024 10.10 10.11 10.10 10.11 282 -0.10(-0.97%)
Mar 05, 2024 10.05 10.24 10.05 10.21 2,322 +0.17(+1.70%)
Mar 04, 2024 10.02 10.05 10.02 10.04 1,797 -0.06(-0.61%)
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.