ProShares UltraShort Industrials Historical Stock Prices

(ETF)
SIJ 
$26.398
*  
0.1919
0.72%
Get SIJ Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading SIJ now


Community Rating:
View:    SIJ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 26.39 26.398 26.398 26.398 189
12/06/2016 26.398 26.398 26.398 26.398 189
12/05/2016 26.4 26.6299 26.39 26.5899 2,442
12/02/2016 26.7205 26.7205 26.36 26.36 692
12/01/2016 26.35 26.7203 26.23 26.7203 800
11/30/2016 26.3905 26.61 26.3905 26.61 2,622
11/29/2016 26.5 26.5 26.46 26.46 473
11/28/2016 26.7023 26.7464 26.7023 26.7464 354
11/25/2016 26.5099 26.5099 26.5099 26.5099 584
11/23/2016 26.6574 26.6574 26.6574 26.6574 250
11/22/2016 27.1881 27.2072 26.94 26.94 1,535
11/21/2016 27.57 27.57 27.28 27.28 1,635
11/18/2016 27.4622 27.4622 27.4622 27.4622 281
11/17/2016 27.45 27.69 27.45 27.675 3,865
11/16/2016 27.7 27.7 27.57 27.585 1,610
11/15/2016 27.734 27.734 27.734 27.734 00
11/14/2016 27.659 27.734 27.575 27.734 1,235
11/11/2016 28 28 28 28 190
11/10/2016 27.92 28.4808 27.92 28 2,136
11/09/2016 30.76 30.76 29.1 29.18 3,408
11/08/2016 30.42 30.42 30.42 30.42 240
11/07/2016 30.55 30.9501 30.55 30.85 1,563
11/04/2016 32.05 32.05 32.05 32.05 520
11/03/2016 31.34 31.34 31.34 31.34 00
11/02/2016 31.34 31.34 31.34 31.34 00
11/01/2016 31.34 31.34 31.34 31.34 00
10/31/2016 31.2765 31.34 31.2765 31.34 220
10/28/2016 31.238 31.3 31.17 31.3 565
10/27/2016 31.7128 31.7128 31.4208 31.4208 450
10/26/2016 31.4139 31.4139 31.32 31.32 300
10/25/2016 31.16 31.16 31.16 31.16 00
10/24/2016 30.72 31.16 30.72 31.16 425
10/21/2016 31.6421 31.6421 31.48 31.48 300
10/20/2016 31.7199 31.7199 31.29 31.29 799
10/19/2016 30.84 30.84 30.84 30.84 262
10/18/2016 31.14 31.2167 31.14 31.17 525
10/17/2016 31.321 31.42 31.321 31.42 401
10/14/2016 31.75 31.75 31.75 31.75 323
10/13/2016 31.8 31.8 31.8 31.8 337
10/12/2016 31.67 31.67 31.67 31.67 00
10/11/2016 31.834 31.834 31.53 31.67 1,001
10/10/2016 30.93 30.93 30.93 30.93 00
10/07/2016 30.93 30.93 30.93 30.93 143
10/06/2016 30.35 30.35 30.35 30.35 00
10/05/2016 30.35 30.35 30.35 30.35 00
10/04/2016 30.14 30.35 30.14 30.35 369
10/03/2016 30 30 30 30 540
09/30/2016 29.875 29.875 29.875 29.875 414
09/29/2016 30.06 30.57 30.06 30.57 394
09/28/2016 30.7 30.7 30.7 30.7 00
09/27/2016 30.7 30.7 30.7 30.7 00
09/26/2016 30.7 30.7 30.7 30.7 100
09/23/2016 30.425 30.425 30.425 30.425 580
09/22/2016 29.73 30.2117 29.73 30.0001 2,976
09/21/2016 31.49 31.49 31.49 31.49 00
09/20/2016 31.2625 31.49 31.23 31.49 832
09/19/2016 31.94 31.94 31.41 31.7092 1,501
09/16/2016 31.8999 31.8999 31.8999 31.8999 164
09/15/2016 31.71 31.71 31.71 31.71 190
09/14/2016 31.678 31.7142 31.38 31.7142 2,221
09/13/2016 31.55 31.85 31.55 31.85 1,403
09/12/2016 32.16 32.16 31.605 31.6299 507
09/09/2016 31.63 31.63 31.63 31.63 265
09/08/2016 30.1 30.1 30.1 30.1 00
09/07/2016 30.1 30.1 30.1 30.1 149
09/06/2016 29.74 30.41 29.74 29.9909 1,060
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?