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 )

10.10 +0.04 (+0.37%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 31, 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 (%)
Sep 30, 2016 112.56 112.56 112.56 112.56 109 -2.62(-2.27%)
Sep 29, 2016 114.17 115.18 113.26 115.18 104 -0.49(-0.42%)
Sep 28, 2016 115.67 115.67 115.67 115.67 0 +0.00(+0.00%)
Sep 27, 2016 115.67 115.67 115.67 115.67 0 +0.00(+0.00%)
Sep 26, 2016 115.67 115.67 115.67 115.67 26 +1.04(+0.90%)
Sep 23, 2016 114.64 114.64 114.64 114.64 153 +1.60(+1.42%)
Sep 22, 2016 112.02 113.83 112.02 113.04 789 -5.61(-4.73%)
Sep 20, 2016 117.78 118.65 117.67 118.65 0 -0.83(-0.69%)
Sep 19, 2016 120.34 120.34 118.35 119.48 398 -0.72(-0.60%)
Sep 16, 2016 120.19 120.19 120.19 120.19 43 +0.72(+0.60%)
Sep 15, 2016 119.48 119.48 119.48 119.48 50 -0.02(-0.01%)
Sep 14, 2016 119.36 119.50 118.23 119.50 589 -0.51(-0.43%)
Sep 13, 2016 118.88 120.01 118.88 120.01 372 +0.83(+0.70%)
Sep 12, 2016 121.17 121.17 119.08 119.18 134 +0.00(+0.00%)
Sep 09, 2016 119.18 119.18 119.18 119.18 70 +5.76(+5.08%)
Sep 07, 2016 113.41 113.41 113.41 113.41 26 +0.41(+0.36%)
Sep 06, 2016 112.06 114.58 112.06 113.00 281 -1.16(-1.02%)
Sep 01, 2016 114.54 114.17 114.17 114.17 716 +1.44(+1.28%)
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%)
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.