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:

Ultrashort Industrials -2X ETF (NY: SIJ )

8.280 +0.170 (+2.10%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 8.170 8.180 7.970 7.970 11,494 -0.13(-1.57%)
Sep 27, 2024 8.130 8.130 8.020 8.097 17,058 -0.02(-0.30%)
Sep 26, 2024 8.080 8.130 8.060 8.121 7,430 -0.12(-1.44%)
Sep 25, 2024 8.140 8.240 8.100 8.240 6,866 +0.08(+0.98%)
Sep 24, 2024 8.219 8.219 8.150 8.160 8,740 -0.10(-1.19%)
Sep 23, 2024 8.328 8.328 8.239 8.259 21,800 -0.12(-1.41%)
Sep 20, 2024 8.308 8.426 8.308 8.377 18,311 +0.14(+1.70%)
Sep 19, 2024 8.308 8.328 8.209 8.237 9,233 -0.28(-3.27%)
Sep 18, 2024 8.446 8.515 8.347 8.515 10,556 +0.06(+0.70%)
Sep 17, 2024 8.505 8.604 8.446 8.456 6,161 -0.13(-1.50%)
Sep 16, 2024 8.584 8.673 8.535 8.585 5,799 -0.09(-1.02%)
Sep 13, 2024 8.861 8.861 8.624 8.673 12,412 -0.20(-2.20%)
Sep 12, 2024 8.959 8.959 8.861 8.869 5,282 -0.11(-1.22%)
Sep 11, 2024 9.176 9.413 8.978 8.979 10,630 -0.01(-0.11%)
Sep 10, 2024 9.127 9.157 8.989 8.989 6,355 -0.06(-0.65%)
Sep 09, 2024 9.236 9.236 8.959 9.048 17,061 -0.27(-2.93%)
Sep 06, 2024 9.004 9.324 8.999 9.321 11,003 +0.29(+3.24%)
Sep 05, 2024 8.900 9.206 8.900 9.028 7,026 +0.12(+1.32%)
Sep 04, 2024 8.841 8.949 8.841 8.911 5,784 -0.03(-0.33%)
Sep 03, 2024 8.782 8.999 8.782 8.940 5,662 +0.39(+4.56%)
Aug 30, 2024 8.703 8.762 8.550 8.550 1,903 -0.19(-2.20%)
Aug 29, 2024 8.742 8.742 8.574 8.742 10,546 -0.10(-1.11%)
Aug 28, 2024 8.836 8.841 8.836 8.840 853 +0.01(+0.06%)
Aug 27, 2024 8.900 8.900 8.834 8.834 155 -0.01(-0.17%)
Aug 26, 2024 8.791 8.851 8.782 8.849 6,038 +0.01(+0.09%)
Aug 23, 2024 8.900 8.900 8.782 8.841 5,768 -0.18(-1.97%)
Aug 22, 2024 8.939 9.018 8.939 9.018 2,218 +0.05(+0.61%)
Aug 21, 2024 9.018 9.018 8.964 8.964 1,499 -0.10(-1.10%)
Aug 20, 2024 9.097 9.097 9.064 9.064 617 +0.03(+0.33%)
Aug 19, 2024 9.058 9.097 9.018 9.034 2,261 -0.06(-0.70%)
Aug 16, 2024 9.176 9.176 9.097 9.097 344 -0.01(-0.06%)
Aug 15, 2024 9.206 9.206 9.077 9.103 6,584 -0.22(-2.34%)
Aug 14, 2024 9.374 9.392 9.321 9.321 1,766 -0.05(-0.56%)
Aug 13, 2024 9.522 9.620 9.374 9.374 1,983 -0.22(-2.26%)
Aug 12, 2024 9.620 9.620 9.502 9.591 4,883 +0.17(+1.78%)
Aug 09, 2024 9.601 9.601 9.423 9.423 13,825 -0.09(-0.93%)
Aug 08, 2024 9.689 9.686 9.512 9.512 6,299 -0.43(-4.35%)
Aug 07, 2024 9.729 9.944 9.523 9.944 2,748 +0.11(+1.12%)
Aug 06, 2024 9.728 9.834 9.635 9.834 3,709 -0.24(-2.39%)
Aug 05, 2024 10.13 10.30 9.985 10.07 13,344 +0.35(+3.56%)
Aug 02, 2024 9.453 9.891 9.453 9.729 4,674 +0.40(+4.27%)
Aug 01, 2024 9.095 9.374 9.095 9.331 3,075 +0.27(+3.01%)
Jul 31, 2024 9.048 9.058 8.831 9.058 4,986 -0.11(-1.18%)
Jul 30, 2024 9.166 9.166 9.166 9.166 77 -0.08(-0.84%)
Jul 29, 2024 9.245 9.245 9.216 9.243 2,182 +0.04(+0.40%)
Jul 26, 2024 9.289 9.289 9.088 9.207 4,410 -0.32(-3.41%)
Jul 25, 2024 9.462 9.532 9.221 9.532 5,923 -0.15(-1.50%)
Jul 24, 2024 9.374 9.680 9.374 9.677 1,873 +0.41(+4.42%)
Jul 23, 2024 9.206 9.267 9.206 9.267 727 +0.04(+0.40%)
Jul 22, 2024 9.436 9.436 9.231 9.231 2,632 -0.25(-2.65%)
Jul 19, 2024 9.374 9.482 9.359 9.482 4,833 +0.20(+2.13%)
Jul 18, 2024 9.033 9.285 9.033 9.285 1,157 +0.14(+1.50%)
Jul 17, 2024 8.988 9.148 8.988 9.148 2,724 +0.24(+2.67%)
Jul 16, 2024 9.048 9.048 8.883 8.910 7,135 -0.49(-5.19%)
Jul 15, 2024 9.352 9.397 9.352 9.397 1,405 -0.11(-1.17%)
Jul 12, 2024 9.492 9.509 9.482 9.509 597 -0.09(-0.99%)
Jul 11, 2024 9.650 9.650 9.581 9.604 3,970 -0.38(-3.82%)
Jul 10, 2024 9.995 10.03 9.862 9.985 29,818 -0.03(-0.32%)
Jul 09, 2024 9.966 10.02 9.966 10.02 2,467 +0.08(+0.77%)
Jul 08, 2024 9.936 9.942 9.936 9.942 312 -0.02(-0.18%)
Jul 05, 2024 9.995 9.995 9.959 9.959 424 +0.10(+1.05%)
Jul 03, 2024 9.857 9.857 9.856 9.856 251 -0.10(-0.97%)
Jul 02, 2024 10.06 10.06 9.946 9.952 3,727 -0.09(-0.94%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.