Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

9.928 +0.252 (+2.60%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 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 (%)
Dec 31, 2015 151.73 151.72 151.72 151.72 132 +2.33(+1.56%)
Dec 30, 2015 148.83 149.40 148.83 149.40 96 +1.05(+0.71%)
Dec 29, 2015 148.34 148.34 147.66 148.34 1,607 -4.25(-2.78%)
Dec 28, 2015 152.59 152.59 152.59 152.59 87 -1.64(-1.06%)
Dec 22, 2015 157.61 154.23 154.23 154.23 185 -5.62(-3.52%)
Dec 18, 2015 156.93 159.83 156.93 159.85 44 +9.02(+5.98%)
Dec 16, 2015 152.97 154.33 150.75 150.83 11 -3.96(-2.56%)
Dec 15, 2015 154.26 155.73 154.10 154.78 841 -3.62(-2.28%)
Dec 14, 2015 155.54 158.44 155.54 158.40 516 +1.81(+1.16%)
Dec 11, 2015 154.20 156.68 154.20 156.59 817 +5.43(+3.59%)
Dec 10, 2015 151.49 151.49 151.17 151.17 159 -1.54(-1.01%)
Dec 09, 2015 148.91 153.30 148.91 152.71 1,221 +1.06(+0.70%)
Dec 08, 2015 153.24 153.24 151.66 151.66 137 +2.98(+2.00%)
Dec 07, 2015 148.29 148.79 148.29 148.68 112 +3.62(+2.49%)
Dec 04, 2015 147.42 148.26 145.06 145.06 294 -5.37(-3.57%)
Dec 03, 2015 147.04 150.43 146.31 150.43 712 +4.17(+2.85%)
Dec 02, 2015 143.52 146.26 143.52 146.26 360 +2.67(+1.86%)
Dec 01, 2015 147.36 147.36 142.73 143.59 205 +0.04(+0.03%)
Nov 30, 2015 141.63 143.56 141.63 143.56 158 +1.13(+0.79%)
Nov 25, 2015 143.74 143.74 142.43 142.43 0 -1.78(-1.23%)
Nov 24, 2015 144.91 145.06 144.20 144.20 91 +1.55(+1.09%)
Nov 23, 2015 142.80 143.86 142.01 142.65 447 +1.49(+1.06%)
Nov 20, 2015 143.18 143.18 141.15 141.16 140 -2.71(-1.88%)
Nov 19, 2015 144.31 144.61 143.18 143.86 430 -0.29(-0.20%)
Nov 18, 2015 145.82 146.34 144.16 144.16 341 -3.69(-2.50%)
Nov 17, 2015 148.81 148.81 146.96 147.85 261 -1.36(-0.91%)
Nov 16, 2015 152.41 152.41 149.21 149.21 1,389 -3.96(-2.58%)
Nov 13, 2015 153.17 154.27 151.43 153.16 1,279 +3.31(+2.21%)
Nov 12, 2015 149.10 149.90 148.98 149.85 496 +3.02(+2.05%)
Nov 11, 2015 146.83 146.83 146.83 146.83 32 -0.79(-0.54%)
Nov 10, 2015 146.95 148.77 146.95 147.62 302 -0.83(-0.56%)
Nov 09, 2015 147.70 149.67 147.10 148.45 1,162 +1.66(+1.13%)
Nov 06, 2015 147.13 147.13 146.80 146.80 281 +1.21(+0.83%)
Nov 05, 2015 147.10 147.17 145.59 145.59 274 -0.07(-0.05%)
Nov 04, 2015 145.89 146.68 144.95 145.66 736 +0.72(+0.49%)
Nov 03, 2015 148.57 148.60 144.76 144.95 1,345 -1.17(-0.80%)
Nov 02, 2015 146.95 146.95 144.16 146.12 8,205 -2.34(-1.57%)
Oct 30, 2015 148.48 148.72 147.55 148.45 1,321 -0.98(-0.66%)
Oct 29, 2015 149.32 150.38 149.13 149.43 453 +0.07(+0.04%)
Oct 28, 2015 153.91 153.91 149.27 149.37 2,159 -3.38(-2.21%)
Oct 27, 2015 154.75 154.75 151.32 152.75 898 +2.26(+1.50%)
Oct 26, 2015 149.17 150.49 148.98 150.49 12,575 +1.21(+0.81%)
Oct 23, 2015 147.02 149.98 147.02 149.28 1,324 -1.62(-1.07%)
Oct 22, 2015 152.45 152.45 149.26 150.90 2,205 -8.14(-5.12%)
Oct 21, 2015 157.00 159.04 155.42 159.04 1,018 +1.47(+0.93%)
Oct 20, 2015 158.25 158.44 157.04 157.57 551 -2.98(-1.85%)
Oct 19, 2015 160.90 160.90 158.74 160.55 706 +1.62(+1.02%)
Oct 16, 2015 158.63 161.08 158.63 158.93 560 +0.72(+0.45%)
Oct 15, 2015 162.62 162.62 158.21 158.21 613 -4.48(-2.76%)
Oct 14, 2015 163.37 163.37 158.35 162.70 1,926 +3.28(+2.06%)
Oct 13, 2015 159.23 159.42 156.48 159.42 571 +4.26(+2.74%)
Oct 12, 2015 156.00 156.00 155.16 155.16 902 -0.72(-0.46%)
Oct 09, 2015 151.92 156.40 151.92 155.88 9,036 -3.20(-2.01%)
Oct 08, 2015 161.91 161.91 156.59 159.08 1,882 -2.19(-1.35%)
Oct 07, 2015 164.09 164.09 160.13 161.26 2,290 -4.14(-2.51%)
Oct 06, 2015 163.49 165.86 162.83 165.41 1,800 +0.50(+0.30%)
Oct 05, 2015 171.10 173.32 164.89 164.91 5,640 -10.18(-5.81%)
Oct 02, 2015 180.41 184.36 174.75 175.09 6,054 -5.31(-2.95%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.