Quantcast

Dow Jones U.S. Industrials Index Historical Stock Prices

(ETF)
SIJ 
$16.8099
*  
0.6651
3.81%
Get SIJ Alerts
*Delayed - data as of Jan. 18, 2019 15:14 ET  -  Find a broker to begin trading SIJ now


Community Rating:
View:    SIJ Real Time
 
 
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 17-OCT-2018 TO 17-JAN-2019

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.
15:14 16.85 17.37 16.66 16.8099 31,721
01/17/2019 18 18 17.3137 17.475 7,692
01/16/2019 17.8501 18.02 17.8301 17.9471 2,460
01/15/2019 17.96 18.25 17.96 18.0799 31,090
01/14/2019 18.1099 18.11 17.7831 17.9508 7,369
01/11/2019 18.045 18.045 17.8646 17.8646 1,125
01/10/2019 18.59 18.59 17.78 17.7845 103,476
01/09/2019 18.49 18.49 18.12 18.3454 14,601
01/08/2019 18.639 18.8999 18.5751 18.5776 10,273
01/07/2019 19.5 19.58 18.92 19.1356 7,359
01/04/2019 20.56 20.56 19.4917 19.4917 12,033
01/03/2019 20.33 21.0502 20.2316 21.0502 13,181
01/02/2019 20.88 20.88 19.89 19.9801 3,122
12/31/2018 20.13 20.4344 20.06 20.2094 20,276
12/28/2018 19.77 20.5071 19.77 20.5071 1,939
12/27/2018 21.32 21.9201 20.5119 20.5119 12,099
12/26/2018 23.05 23.3984 20.9619 20.9619 35,322
12/24/2018 22.59 23.0421 22.02 23.042 48,550
12/21/2018 20.6 21.867 20.6 21.7824 15,693
12/20/2018 21.84 21.84 20.2284 21.0822 8,732
12/19/2018 19.65 20.35 19.0536 20.1664 16,956
12/18/2018 19.5 19.5 19.1 19.4754 2,911
12/17/2018 18.99 19.8346 18.931 19.7609 17,142
12/14/2018 18.7565 19.0513 18.63 18.9788 8,751
12/13/2018 18.1867 18.41 18.14 18.41 3,047
12/12/2018 17.9741 18.2493 17.87 18.2493 3,793
12/11/2018 17.71 18.499 17.7 18.499 2,485
12/10/2018 18.6 18.88 18.21 18.286 19,987
12/07/2018 17.4647 18.22 17.3724 18.1089 5,409
12/06/2018 18.15 18.4899 17.53 17.53 16,072
12/04/2018 16.35 17.2073 16.2772 17.2073 2,742
12/03/2018 16.18 16.2149 15.6443 16.2149 2,144
11/30/2018 16.66 16.66 16.42 16.42 858
11/29/2018 16.8 16.96 16.56 16.68 3,801
11/28/2018 17.4261 17.4261 16.78 16.865 11,457
11/27/2018 17.8199 17.9137 17.79 17.9137 2,809
11/26/2018 17.4 17.63 17.4 17.5824 3,346
11/23/2018 17.9 17.9 17.82 17.82 1,680
11/21/2018 18.17 18.17 17.6091 17.73 2,186
11/20/2018 17.9 18.2 17.8743 17.9933 13,675
11/19/2018 17.1105 17.4399 17.046 17.3514 7,982
11/16/2018 16.76 16.9044 16.65 16.74 10,145
11/15/2018 17.4256 17.4256 16.6301 16.6959 4,643
11/14/2018 16.57 17.35 16.57 17.1185 17,205
11/13/2018 17.24 17.24 16.55 16.55 10,445
11/12/2018 17.24 17.24 16.3212 17.17 19,451
11/09/2018 16.1805 16.75 16.1805 16.5926 1,555
11/08/2018 16.1049 16.1459 16.1049 16.1459 2,350
11/07/2018 16.21 16.6185 16.069 16.15 5,514
11/06/2018 16.65 16.7534 16.65 16.68 1,044
11/05/2018 17.06 17.2574 16.97 17.05 3,706
11/02/2018 16.66 17.398 16.66 17.12 4,385
11/01/2018 17.5 17.5 16.8 16.985 7,106
10/31/2018 18.46 18.46 17.17 17.34 15,109
10/30/2018 19.18 19.18 18.1604 18.25 4,804
10/29/2018 18.64 19.0876 17.5473 18.8873 6,148
10/26/2018 18.37 18.75 18.0664 18.1 12,165
10/25/2018 18.81 18.81 17.6 17.86 5,809
10/24/2018 17.09 18.13 16.8438 18.1 11,391
10/23/2018 18.94 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
*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