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 )

9.415 -0.111 (-1.17%)
Official Closing Price Updated: 8:00 PM EDT, May 15, 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 (%)
Apr 30, 2014 192.76 192.76 192.76 192.76 0 -2.26(-1.16%)
Apr 28, 2014 194.19 195.02 195.02 195.02 79 +0.56(+0.29%)
Apr 25, 2014 194.56 194.68 193.74 194.47 296 +4.49(+2.36%)
Apr 24, 2014 189.97 189.97 189.97 189.97 90 +2.03(+1.08%)
Apr 23, 2014 187.94 187.94 187.94 187.94 18 +0.00(+0.00%)
Apr 22, 2014 189.34 189.34 187.94 187.94 259 -3.32(-1.73%)
Apr 21, 2014 189.56 191.26 189.56 191.26 179 +0.45(+0.24%)
Apr 17, 2014 191.63 190.80 190.80 190.80 318 -4.90(-2.50%)
Apr 16, 2014 195.96 195.96 195.70 195.70 79 -5.38(-2.67%)
Apr 15, 2014 201.08 201.08 201.08 201.08 57 -1.64(-0.81%)
Apr 14, 2014 204.37 205.69 202.22 202.72 315 -2.93(-1.43%)
Apr 11, 2014 205.51 205.65 205.51 205.65 124 +5.95(+2.98%)
Apr 10, 2014 199.36 199.88 199.36 199.70 212 +3.28(+1.67%)
Apr 09, 2014 196.42 196.42 196.42 196.42 95 -1.84(-0.93%)
Apr 08, 2014 198.26 198.26 198.26 198.26 48 +0.00(+0.00%)
Apr 07, 2014 196.55 198.26 196.55 198.26 111 +5.65(+2.93%)
Apr 04, 2014 191.97 192.61 191.94 192.61 212 +2.16(+1.13%)
Apr 03, 2014 190.46 190.46 190.46 190.46 79 +0.33(+0.17%)
Apr 02, 2014 191.63 191.63 189.34 190.13 268 -3.01(-1.56%)
Apr 01, 2014 192.31 193.14 192.24 193.14 196 -3.20(-1.63%)
Mar 31, 2014 196.34 196.34 196.34 196.34 18 +0.00(+0.00%)
Mar 27, 2014 196.34 196.34 196.34 196.34 0 +0.00(+0.00%)
Mar 26, 2014 196.34 196.34 196.34 196.34 38 +0.00(+0.00%)
Mar 25, 2014 194.16 197.84 194.16 196.34 1,236 -4.82(-2.40%)
Mar 24, 2014 197.96 201.16 196.06 201.16 331 +5.57(+2.85%)
Mar 21, 2014 196.53 196.53 195.59 195.59 234 -1.29(-0.65%)
Mar 20, 2014 196.88 196.88 196.88 196.88 13 +0.00(+0.00%)
Mar 19, 2014 196.04 196.88 196.04 196.88 62 -0.45(-0.23%)
Mar 18, 2014 197.33 197.33 197.33 197.33 1 +0.00(+0.00%)
Mar 17, 2014 197.33 197.33 197.33 197.33 37 -4.52(-2.24%)
Mar 14, 2014 200.34 202.26 200.34 201.84 751 +1.02(+0.51%)
Mar 13, 2014 194.61 200.83 193.21 200.83 685 +7.99(+4.14%)
Mar 12, 2014 192.84 192.84 192.84 192.84 7 +0.00(+0.00%)
Mar 10, 2014 189.71 192.84 192.84 192.84 1,380 +3.30(+1.74%)
Mar 06, 2014 189.52 189.53 189.53 189.53 79 -3.67(-1.90%)
Mar 05, 2014 192.88 193.21 192.63 193.21 574 +1.35(+0.70%)
Mar 04, 2014 194.19 194.19 191.86 191.86 222 -9.10(-4.53%)
Mar 03, 2014 199.32 200.96 197.47 200.96 233 +3.90(+1.98%)
Feb 28, 2014 196.27 197.06 195.74 197.06 133 -1.70(-0.85%)
Feb 27, 2014 198.75 198.75 198.75 198.75 138 +1.36(+0.69%)
Feb 26, 2014 197.40 197.40 197.40 197.40 94 -0.26(-0.13%)
Feb 25, 2014 197.66 197.66 197.66 197.66 38 +0.00(+0.00%)
Feb 24, 2014 198.83 198.83 196.42 197.66 98 -2.86(-1.43%)
Feb 21, 2014 201.69 201.69 200.24 200.53 149 -1.88(-0.93%)
Feb 20, 2014 205.00 205.01 202.41 202.41 485 -0.08(-0.04%)
Feb 19, 2014 201.39 202.49 201.39 202.49 95 +1.09(+0.54%)
Feb 18, 2014 202.67 202.67 201.39 201.39 119 -4.63(-2.25%)
Feb 14, 2014 206.03 206.03 206.03 206.03 0 +0.00(+0.00%)
Feb 13, 2014 209.64 209.64 206.03 206.03 100 -0.98(-0.47%)
Feb 12, 2014 206.44 207.01 204.56 207.01 608 -4.93(-2.33%)
Feb 11, 2014 211.94 211.94 211.94 211.94 83 -0.19(-0.09%)
Feb 10, 2014 212.13 212.13 212.13 212.13 45 +0.00(+0.00%)
Feb 07, 2014 212.17 213.76 211.94 212.13 891 -6.07(-2.78%)
Feb 06, 2014 221.29 222.04 216.88 218.20 13,777 -5.88(-2.62%)
Feb 05, 2014 225.05 227.08 222.64 224.07 538 +1.21(+0.54%)
Feb 04, 2014 224.94 228.14 222.87 222.87 660 -2.90(-1.28%)
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.