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 (%)
Aug 30, 2016 112.73 112.73 112.73 112.72 7 -0.61(-0.54%)
Aug 26, 2016 113.22 113.34 113.34 113.34 79 +1.17(+1.04%)
Aug 24, 2016 112.17 112.17 112.17 112.17 26 +0.64(+0.57%)
Aug 23, 2016 112.47 112.47 111.53 111.53 79 -1.70(-1.50%)
Aug 15, 2016 114.32 114.32 113.11 113.22 5 -0.88(-0.77%)
Aug 11, 2016 113.98 114.11 114.11 114.11 53 -1.38(-1.19%)
Aug 10, 2016 115.48 115.48 115.48 115.48 26 -1.32(-1.13%)
Aug 08, 2016 116.80 116.80 116.80 116.80 0 -1.99(-1.68%)
Aug 03, 2016 118.80 118.80 118.80 118.80 53 +2.18(+1.87%)
Aug 01, 2016 114.73 116.69 114.73 116.62 32 +1.09(+0.95%)
Jul 28, 2016 115.52 115.52 115.52 115.52 2 +0.16(+0.14%)
Jul 27, 2016 115.36 115.36 115.36 115.36 34 -0.57(-0.49%)
Jul 26, 2016 115.75 116.12 115.75 115.94 103 -1.12(-0.96%)
Jul 25, 2016 115.27 117.06 115.27 117.06 181 +1.38(+1.20%)
Jul 22, 2016 116.31 116.31 115.67 115.67 2,123 -0.53(-0.45%)
Jul 21, 2016 116.20 116.20 116.20 116.20 62 +1.43(+1.25%)
Jul 19, 2016 114.92 114.77 114.77 114.77 371 -0.45(-0.39%)
Jul 18, 2016 114.73 115.26 114.73 115.22 268 +1.21(+1.06%)
Jul 15, 2016 114.02 114.02 114.02 114.02 40 -0.98(-0.85%)
Jul 14, 2016 114.06 115.00 114.03 115.00 446 -1.77(-1.52%)
Jul 13, 2016 116.77 116.77 116.77 116.77 82 -0.04(-0.03%)
Jul 12, 2016 116.84 116.84 116.80 116.80 1,482 -0.69(-0.58%)
Jul 11, 2016 118.29 118.29 117.03 117.49 2,661 -2.55(-2.13%)
Jul 08, 2016 121.55 121.55 119.89 120.04 559 -5.05(-4.04%)
Jul 07, 2016 123.92 125.09 123.92 125.09 90 -0.12(-0.10%)
Jul 06, 2016 126.45 127.54 124.83 125.22 1,268 -2.21(-1.74%)
Jul 05, 2016 128.86 128.86 125.47 127.43 1,540 +5.69(+4.67%)
Jul 01, 2016 123.02 121.74 121.74 121.74 1,141 -3.54(-2.83%)
Jun 30, 2016 126.22 126.22 125.28 125.28 164 -3.48(-2.70%)
Jun 29, 2016 129.69 131.94 128.76 128.76 550 -7.44(-5.47%)
Jun 28, 2016 132.78 136.21 132.78 136.21 931 -1.57(-1.14%)
Jun 27, 2016 131.24 137.78 131.24 137.78 1,276 +6.73(+5.14%)
Jun 24, 2016 131.88 131.88 130.82 131.05 313 +6.78(+5.46%)
Jun 21, 2016 124.72 124.72 124.23 124.26 12 +1.01(+0.82%)
Jun 20, 2016 125.85 125.85 123.25 123.25 136 -4.78(-3.73%)
Jun 16, 2016 128.26 129.99 127.58 128.03 0 +2.03(+1.61%)
Jun 15, 2016 127.35 127.54 126.00 126.00 868 -1.97(-1.54%)
Jun 14, 2016 125.09 129.20 125.09 127.98 570 -0.05(-0.04%)
Jun 13, 2016 125.21 128.03 125.21 128.03 437 +2.46(+1.96%)
Jun 10, 2016 125.96 125.96 125.58 125.58 342 +0.56(+0.45%)
Jun 09, 2016 127.20 127.20 125.02 125.02 110 +1.88(+1.53%)
Jun 07, 2016 124.64 124.72 122.72 123.13 31 -1.96(-1.57%)
Jun 06, 2016 125.28 125.28 124.72 125.09 444 -2.75(-2.15%)
Jun 03, 2016 127.73 127.84 127.73 127.84 403 -0.56(-0.44%)
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.