Ultrashort Industrials ETF (NY: SIJ )

13.61 USD -0.05 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 13.51 13.61 13.51 13.61 125 -0.05(-0.39%)
Oct 21, 2021 13.66 13.66 13.66 13.66 0 -0.01(-0.10%)
Oct 20, 2021 13.70 13.70 13.65 13.68 957 -0.05(-0.36%)
Oct 19, 2021 13.75 13.75 13.73 13.73 568 -0.17(-1.19%)
Oct 18, 2021 14.03 14.03 13.89 13.89 832 -0.06(-0.42%)
Oct 15, 2021 14.05 14.05 13.90 13.95 1,204 -0.27(-1.87%)
Oct 14, 2021 14.42 14.42 14.20 14.21 12,597 -0.62(-4.16%)
Oct 13, 2021 15.06 15.06 14.83 14.83 1,271 -0.13(-0.84%)
Oct 12, 2021 14.93 15.02 14.82 14.96 5,801 +0.06(+0.39%)
Oct 11, 2021 14.78 14.90 14.58 14.90 1,480 +0.27(+1.85%)
Oct 08, 2021 14.40 14.63 14.40 14.63 3,725 +0.09(+0.63%)
Oct 07, 2021 14.42 14.54 14.41 14.54 1,653 -0.25(-1.69%)
Oct 06, 2021 15.30 15.30 14.79 14.79 2,046 -0.13(-0.85%)
Oct 05, 2021 15.51 15.51 14.78 14.91 2,399 -0.38(-2.51%)
Oct 04, 2021 14.99 15.36 14.99 15.30 5,777 +0.32(+2.10%)
Oct 01, 2021 15.34 15.48 14.98 14.98 849 -0.38(-2.49%)
Sep 30, 2021 14.79 15.37 14.79 15.37 1,479 +0.42(+2.81%)
Sep 29, 2021 14.83 14.95 14.83 14.95 975 +0.02(+0.16%)
Sep 28, 2021 14.68 14.93 14.58 14.92 3,579 +0.48(+3.35%)
Sep 27, 2021 14.50 14.50 14.32 14.44 1,563 +0.01(+0.09%)
Sep 24, 2021 14.45 14.45 14.39 14.43 591 -0.04(-0.27%)
Sep 23, 2021 14.67 14.67 14.31 14.46 153,628 -0.44(-2.92%)
Sep 22, 2021 15.17 15.17 14.83 14.90 5,113 -0.28(-1.84%)
Sep 21, 2021 15.13 15.18 15.09 15.18 76,743 +0.12(+0.80%)
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%)
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.