Ultrashort Industrials ETF (NY: SIJ )

15.06 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 15.21 15.35 15.02 15.06 88,392 +0.41(+2.83%)
Sep 17, 2021 14.65 14.65 14.65 14.65 447 +0.32(+2.26%)
Sep 16, 2021 14.33 14.33 14.25 14.32 75,022 +0.15(+1.03%)
Sep 15, 2021 14.21 14.21 14.18 14.18 646 -0.26(-1.83%)
Sep 14, 2021 14.28 14.47 14.27 14.44 78,727 +0.26(+1.86%)
Sep 13, 2021 14.20 14.29 14.18 14.18 1,696 +0.02(+0.13%)
Sep 10, 2021 13.92 14.16 13.92 14.16 703 +0.15(+1.06%)
Sep 09, 2021 14.04 14.04 14.01 14.01 675 +0.12(+0.83%)
Sep 08, 2021 14.00 14.00 13.89 13.89 716 +0.03(+0.23%)
Sep 07, 2021 13.77 13.86 13.77 13.86 1,040 +0.36(+2.66%)
Sep 03, 2021 13.50 13.50 13.50 13.50 100 +0.08(+0.60%)
Sep 02, 2021 13.42 13.42 13.42 13.42 82 -0.19(-1.36%)
Sep 01, 2021 13.47 13.61 13.47 13.61 811 +0.09(+0.64%)
Aug 31, 2021 13.48 13.52 13.48 13.52 885 +0.08(+0.61%)
Aug 30, 2021 13.44 13.44 13.44 13.44 71 -0.09(-0.64%)
Aug 27, 2021 13.53 13.53 13.53 13.53 207 -0.24(-1.71%)
Aug 26, 2021 13.68 13.76 13.68 13.76 227 +0.15(+1.14%)
Aug 25, 2021 13.65 13.68 13.55 13.61 4,616 -0.14(-1.03%)
Aug 24, 2021 13.72 13.75 13.71 13.75 1,073 -0.10(-0.74%)
Aug 23, 2021 13.78 13.90 13.78 13.85 2,032 -0.21(-1.48%)
Aug 20, 2021 14.15 14.15 13.95 14.06 1,028 -0.19(-1.30%)
Aug 19, 2021 14.40 14.40 14.19 14.25 1,314 +0.16(+1.13%)
Aug 18, 2021 14.09 14.09 14.09 14.09 108 +0.24(+1.71%)
Aug 17, 2021 14.02 14.02 13.85 13.85 3,074 +0.26(+1.92%)
Aug 16, 2021 13.62 13.62 13.59 13.59 387 -0.10(-0.70%)
Aug 13, 2021 13.68 13.68 13.68 13.68 112 +0.06(+0.43%)
Aug 12, 2021 13.62 13.67 13.62 13.63 4,814 +0.01(+0.11%)
Aug 11, 2021 13.71 13.71 13.61 13.61 2,163 -0.29(-2.10%)
Aug 10, 2021 13.90 13.90 13.90 13.90 154 -0.16(-1.12%)
Aug 09, 2021 14.03 14.09 14.03 14.06 472 +0.07(+0.51%)
Aug 06, 2021 13.92 13.99 13.92 13.99 1,399 -0.12(-0.82%)
Aug 05, 2021 14.25 14.25 14.11 14.11 206 -0.15(-1.03%)
Aug 04, 2021 14.06 14.25 14.06 14.25 1,007 +0.24(+1.70%)
Aug 03, 2021 14.43 14.43 14.01 14.01 347 -0.28(-1.93%)
Aug 02, 2021 14.29 14.29 14.29 14.29 21 +0.22(+1.55%)
Jul 30, 2021 14.10 14.10 14.07 14.07 409 +0.10(+0.68%)
Jul 29, 2021 13.89 13.98 13.88 13.98 6,622 -0.08(-0.57%)
Jul 28, 2021 13.96 14.06 13.96 14.06 261 -0.02(-0.17%)
Jul 27, 2021 14.08 14.08 14.08 14.08 5 +0.15(+1.08%)
Jul 26, 2021 13.94 13.95 13.93 13.93 1,301 +0.01(+0.09%)
Jul 23, 2021 14.04 14.04 13.92 13.92 2,285 -0.22(-1.57%)
Jul 22, 2021 14.11 14.14 14.09 14.14 12,718 +0.06(+0.40%)
Jul 21, 2021 14.14 14.16 14.05 14.08 3,440 -0.26(-1.81%)
Jul 20, 2021 14.90 14.90 14.33 14.34 5,857 -0.74(-4.88%)
Jul 19, 2021 14.82 15.24 14.82 15.08 9,705 +0.57(+3.92%)
Jul 16, 2021 14.21 14.51 14.21 14.51 5,574 +0.21(+1.48%)
Jul 15, 2021 14.24 14.40 14.24 14.30 302 +0.01(+0.07%)
Jul 14, 2021 14.27 14.29 14.23 14.29 1,719 +0.01(+0.05%)
Jul 13, 2021 14.17 14.29 14.13 14.28 4,622 +0.20(+1.43%)
Jul 12, 2021 14.35 14.35 14.08 14.08 1,945 -0.03(-0.22%)
Jul 09, 2021 14.19 14.22 14.11 14.11 2,766 -0.48(-3.27%)
Jul 08, 2021 14.70 14.74 14.54 14.59 5,230 +0.38(+2.68%)
Jul 07, 2021 14.29 14.29 14.21 14.21 2,742 -0.31(-2.11%)
Jul 06, 2021 14.63 14.74 14.51 14.51 3,083 +0.22(+1.53%)
Jul 02, 2021 14.33 14.33 14.29 14.29 961 -0.13(-0.90%)
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.