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 )

9.530 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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%)
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.