Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

8.100 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 25, 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 (%)
Oct 25, 2024 7.970 8.140 7.970 8.100 6,758 +0.06(+0.69%)
Oct 24, 2024 8.020 8.070 8.010 8.044 8,715 +0.10(+1.25%)
Oct 23, 2024 7.970 7.990 7.900 7.945 7,011 +0.06(+0.71%)
Oct 22, 2024 7.920 7.970 7.860 7.889 27,431 +0.20(+2.59%)
Oct 21, 2024 7.660 7.710 7.660 7.690 1,744 +0.06(+0.79%)
Oct 18, 2024 7.640 7.650 7.630 7.630 4,320 -0.05(-0.68%)
Oct 17, 2024 7.660 7.682 7.660 7.682 2,016 +0.05(+0.60%)
Oct 16, 2024 7.660 7.660 7.636 7.636 443 -0.12(-1.55%)
Oct 15, 2024 7.700 7.756 7.630 7.756 2,633 +0.14(+1.79%)
Oct 14, 2024 7.775 7.775 7.620 7.620 5,206 -0.12(-1.49%)
Oct 11, 2024 7.910 7.910 7.735 7.735 11,323 -0.25(-3.11%)
Oct 10, 2024 8.020 8.040 7.980 7.984 1,971 +0.06(+0.81%)
Oct 09, 2024 8.030 8.030 7.917 7.920 18,359 -0.13(-1.63%)
Oct 08, 2024 8.080 8.120 8.045 8.051 4,596 -0.05(-0.60%)
Oct 07, 2024 8.180 8.180 8.065 8.099 2,398 +0.03(+0.36%)
Oct 04, 2024 8.030 8.160 8.030 8.070 14,785 -0.09(-1.05%)
Oct 03, 2024 8.170 8.220 8.155 8.155 2,371 +0.09(+1.06%)
Oct 02, 2024 8.060 8.070 8.030 8.070 2,852 +0.04(+0.50%)
Oct 01, 2024 8.070 8.170 7.960 8.030 20,577 +0.06(+0.75%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.