Quantcast

Dow Jones U.S. Industrials Index Historical Stock Prices

(ETF)
SIJ 
$17
*  
0.3621
2.18%
Get SIJ Alerts
*Delayed - data as of Oct. 23, 2018  -  Find a broker to begin trading SIJ now


Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

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 N/A 18.94 16.87 17 14,960
10/22/2018 16.23 16.65 16.23 16.6379 3,632
10/19/2018 15.9293 16.5657 15.9293 16.5657 13,895
10/18/2018 16.1304 16.5847 16.1304 16.3252 5,343
10/17/2018 16.34 16.34 15.71 15.7886 3,814
10/16/2018 15.8383 15.9403 15.6 15.7022 20,171
10/15/2018 16.4 16.42 16.13 16.3199 76,172
10/12/2018 15.67 16.7399 15.67 16.3267 5,708
10/11/2018 15.95 16.62 15.7785 16.4199 6,035
10/10/2018 14.73 15.82 14.73 15.82 9,323
10/09/2018 14.29 14.729 14.29 14.6676 5,552
10/08/2018 14.13 14.5799 14.13 14.45 3,061
10/05/2018 13.48 14.4 13.48 14.4 1,103
10/04/2018 14 14.25 14 14.081 1,999
10/03/2018 14.02 14.02 14.02 14.02 00
10/02/2018 14.0399 14.0399 14.0199 14.02 1,038
10/01/2018 13.79 13.99 13.79 13.99 787
09/28/2018 14.19 14.3 14.19 14.29 2,098
09/27/2018 14.0977 14.2317 14.07 14.2317 16,701
09/26/2018 14.01 14.22 14.01 14.22 5,105
09/25/2018 14.1 14.19 14.08 14.19 4,479
09/24/2018 14.19 14.19 13.995 14.0576 17,730
09/21/2018 13.85 13.85 13.6934 13.84 3,325
09/20/2018 13.8799 13.8799 13.846 13.8482 870
09/19/2018 13.899 13.899 13.8281 13.8823 8,722
09/18/2018 13.996 14.08 13.86 13.86 4,170
09/17/2018 14.08 14.09 14.0625 14.09 503
09/14/2018 14.1398 14.1398 14.05 14.1 940
09/13/2018 14.1 14.25 14.0558 14.2 11,594
09/12/2018 14.5 14.5 14.3005 14.3032 3,608
09/11/2018 14.44 14.44 14.44 14.44 1,730
09/10/2018 14.4041 14.4402 14.34 14.4402 2,618
09/07/2018 14.566 14.7 14.566 14.7 218
09/06/2018 14.8048 14.8048 14.8048 14.8048 00
09/05/2018 14.8048 14.8048 14.8048 14.8048 130
09/04/2018 14.7502 14.7695 14.7081 14.74 5,202
08/31/2018 14.6897 14.7 14.6573 14.7 398
08/30/2018 14.63 14.63 14.63 14.63 00
08/29/2018 14.63 14.63 14.63 14.63 00
08/28/2018 14.5048 14.63 14.5048 14.63 1,500
08/27/2018 15.28 15.28 14.53 14.6081 7,036
08/24/2018 14.97 14.97 14.8854 14.8854 400
08/23/2018 14.91 14.91 14.91 14.91 00
08/22/2018 14.9293 14.96 14.91 14.91 815
08/21/2018 14.93 14.93 14.7596 14.7752 8,080
08/20/2018 14.9361 14.9361 14.87 14.875 1,042
08/17/2018 15.16 15.16 15.03 15.0646 1,341
08/16/2018 15.3411 15.3411 15.3123 15.3123 950
08/15/2018 15.83 15.94 15.67 15.7281 3,293
08/14/2018 15.3571 15.4038 15.3571 15.4038 1,229
08/13/2018 15.29 15.6756 15.29 15.5 2,339
08/10/2018 15.42 15.54 15.3701 15.3701 2,982
08/09/2018 15.2239 15.2239 15.22 15.22 505
08/08/2018 15.01 15.01 15.01 15.01 00
08/07/2018 15.01 15.01 15.01 15.01 1,810
08/06/2018 15.34 15.34 15.34 15.34 509
08/03/2018 15.4699 15.4699 15.4699 15.4699 338
08/02/2018 15.78 15.78 15.45 15.45 4,447
08/01/2018 15.2685 15.4613 15.21 15.4 4,110
07/31/2018 15.329 15.329 15.18 15.18 1,281
07/30/2018 15.3 15.64 15.3 15.64 7,149
07/27/2018 15.2149 15.42 15.2149 15.42 8,382
07/26/2018 15.08 15.27 15.08 15.24 5,085
07/25/2018 15.77 15.77 15.5999 15.5999 1,804
07/24/2018 15.82 15.82 15.685 15.77 2,200
07/23/2018 15.8499 15.8499 15.8245 15.8245 490
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SIJ

Research Brokers before you trade

Want to trade FX?

Smart Portfolio