Ultrashort Industrials -2X ETF (NY: SIJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	118.94	118.94	118.88	118.88	236	+0.45(+0.38%)
May 27, 2016	118.28	118.42	118.42	118.42	1,777	-0.17(-0.15%)
May 25, 2016	118.49	118.95	118.49	118.60	14	-3.00(-2.47%)
May 24, 2016	121.00	121.60	121.00	121.60	249	-2.03(-1.65%)
May 20, 2016	123.62	123.63	123.63	123.63	57	-0.98(-0.79%)
May 19, 2016	126.66	126.69	124.61	124.61	296	+0.33(+0.27%)
May 18, 2016	123.43	124.28	121.21	124.28	1,026	+1.12(+0.91%)
May 17, 2016	121.48	123.17	121.48	123.17	272	+0.59(+0.48%)
May 13, 2016	121.95	122.57	121.81	122.57	14	+2.58(+2.15%)
May 12, 2016	119.99	119.99	119.99	119.99	200	-0.27(-0.22%)
May 11, 2016	117.91	120.80	117.91	120.26	732	+0.65(+0.54%)
May 10, 2016	121.60	121.60	119.61	119.61	1,653	-4.05(-3.27%)
May 09, 2016	123.66	123.66	123.66	123.66	78	+0.35(+0.28%)
May 06, 2016	124.70	124.70	123.31	123.31	139	-0.99(-0.79%)
May 05, 2016	124.24	124.29	124.04	124.29	271	+2.77(+2.28%)
May 03, 2016	122.30	122.30	121.53	121.53	2	+0.00(+0.00%)
Apr 29, 2016	120.34	121.53	120.34	121.53	10	+2.44(+2.05%)
Apr 28, 2016	118.70	119.09	118.70	119.09	68	+1.74(+1.49%)
Apr 27, 2016	117.99	118.35	116.36	117.34	910	-2.65(-2.21%)
Apr 22, 2016	120.59	120.59	119.99	119.99	1	-0.07(-0.06%)
Apr 21, 2016	119.96	120.06	119.62	120.06	1,841	-0.63(-0.52%)
Apr 20, 2016	119.87	120.76	119.87	120.69	357	+1.03(+0.86%)
Apr 19, 2016	119.96	119.99	119.44	119.66	647	-3.05(-2.49%)
Apr 18, 2016	124.14	124.14	122.71	122.71	300	+0.24(+0.20%)
Apr 15, 2016	121.49	122.47	121.49	122.47	230	-0.07(-0.06%)
Apr 14, 2016	122.54	122.54	122.54	122.54	143	-0.28(-0.23%)
Apr 13, 2016	123.83	123.83	122.82	122.82	355	-2.13(-1.70%)
Apr 12, 2016	125.05	125.47	124.95	124.95	164	-1.12(-0.89%)
Apr 11, 2016	126.06	126.06	126.06	126.06	37	-0.23(-0.18%)
Apr 08, 2016	126.29	126.29	126.29	126.29	59	-0.89(-0.70%)
Apr 06, 2016	129.06	129.06	126.90	127.18	26	+2.86(+2.30%)
Apr 04, 2016	123.06	124.32	123.06	124.32	20	-0.35(-0.28%)
Apr 01, 2016	126.31	126.31	124.67	124.67	328	+1.59(+1.29%)
Mar 30, 2016	122.89	123.31	122.89	123.08	11	-5.32(-4.14%)
Mar 29, 2016	128.40	128.40	128.40	128.40	31	+0.65(+0.51%)
Mar 28, 2016	129.06	129.06	127.70	127.75	217	-0.62(-0.48%)
Mar 24, 2016	129.06	128.36	128.36	128.36	1,060	+1.50(+1.18%)
Mar 23, 2016	125.96	126.86	125.96	126.86	139	+2.51(+2.02%)
Mar 22, 2016	125.82	126.16	124.35	124.35	314	-1.25(-1.00%)
Mar 21, 2016	129.41	129.41	125.54	125.61	628	-0.31(-0.25%)
Mar 18, 2016	125.73	126.27	125.73	125.92	482	-5.75(-4.37%)
Mar 17, 2016	131.68	131.68	131.68	131.68	82	-0.82(-0.62%)
Mar 16, 2016	133.42	133.42	132.50	132.50	246	-2.98(-2.20%)
Mar 15, 2016	135.51	135.51	135.48	135.48	103	+2.06(+1.54%)
Mar 14, 2016	133.44	133.44	133.42	133.42	62	-1.36(-1.01%)
Mar 11, 2016	134.97	134.97	134.09	134.78	146	-5.30(-3.78%)
Mar 10, 2016	139.88	140.09	139.88	140.09	134	+2.65(+1.93%)
Mar 09, 2016	137.43	137.43	137.43	137.43	59	-0.70(-0.51%)
Mar 08, 2016	134.29	138.31	134.29	138.13	406	+4.22(+3.15%)
Mar 07, 2016	135.34	135.40	132.68	133.91	10,238	-1.78(-1.31%)
Mar 04, 2016	136.74	136.74	136.74	135.69	3,974	-2.30(-1.67%)
Mar 03, 2016	137.99	137.99	137.99	137.99	739	-1.36(-0.98%)
Mar 02, 2016	139.94	139.94	139.35	139.35	59	-0.17(-0.13%)
Mar 01, 2016	139.65	139.65	139.53	139.53	79	-6.86(-4.69%)
Feb 29, 2016	144.26	146.57	142.51	146.39	7,294	+3.23(+2.26%)
Feb 26, 2016	144.55	144.90	142.28	143.16	880	-4.17(-2.83%)
Feb 25, 2016	147.93	147.93	147.33	147.33	249	-5.14(-3.37%)
Feb 24, 2016	153.48	153.48	152.47	152.47	188	+3.24(+2.17%)
Feb 23, 2016	149.10	149.22	149.10	149.22	103	+1.69(+1.14%)
Feb 22, 2016	147.26	147.53	145.32	147.53	1,417	-4.31(-2.84%)
Feb 19, 2016	154.04	154.04	151.74	151.84	265	+1.05(+0.69%)
Feb 18, 2016	149.43	151.99	149.43	150.79	225	-0.07(-0.05%)
Feb 17, 2016	152.26	152.26	148.74	150.86	2,288	-4.66(-3.00%)
Feb 16, 2016	155.61	155.89	155.01	155.53	1,288	-7.75(-4.75%)
Feb 12, 2016	167.43	163.28	163.28	163.28	659	-5.58(-3.30%)
Feb 11, 2016	171.13	171.97	167.78	168.86	3,335	+6.21(+3.82%)
Feb 10, 2016	159.34	162.65	159.34	162.65	579	-1.36(-0.83%)
Feb 09, 2016	167.71	167.71	163.53	164.01	553	+0.24(+0.15%)
Feb 08, 2016	162.90	166.28	162.76	163.77	526	+3.17(+1.98%)
Feb 05, 2016	156.90	160.59	156.90	160.59	376	+5.91(+3.82%)
Feb 04, 2016	155.33	155.33	154.53	154.69	131	-5.55(-3.47%)
Feb 03, 2016	163.11	163.11	159.69	160.24	357	-4.05(-2.47%)
Feb 02, 2016	163.39	164.64	161.64	164.29	911	+6.03(+3.81%)
Feb 01, 2016	156.76	160.70	156.76	158.26	352	+1.29(+0.82%)
Jan 29, 2016	163.39	163.39	156.97	156.97	827	-8.90(-5.36%)
Jan 28, 2016	161.57	168.16	161.57	165.86	954	-3.91(-2.30%)
Jan 27, 2016	171.34	171.34	162.90	169.77	2,840	+6.01(+3.67%)
Jan 26, 2016	175.07	175.07	163.76	163.76	1,213	-7.13(-4.17%)
Jan 25, 2016	166.84	172.84	166.84	170.89	717	+5.45(+3.29%)
Jan 22, 2016	165.77	168.59	165.20	165.44	721	-4.61(-2.71%)
Jan 21, 2016	171.44	171.44	167.33	170.05	561	+0.84(+0.50%)
Jan 20, 2016	174.41	180.19	169.21	169.21	1,366	+0.67(+0.40%)
Jan 19, 2016	165.93	170.32	164.33	168.53	10,970	+0.23(+0.14%)
Jan 15, 2016	168.13	168.30	168.30	168.30	1,232	+5.99(+3.69%)
Jan 14, 2016	163.59	166.91	161.54	162.31	920	-3.84(-2.31%)
Jan 13, 2016	156.97	166.16	156.87	166.16	967	+7.76(+4.90%)
Jan 12, 2016	159.30	161.22	157.39	158.40	745	-1.88(-1.17%)
Jan 11, 2016	161.08	165.48	160.11	160.28	7,203	+0.00(+0.00%)
Jan 08, 2016	155.29	160.64	155.16	160.28	986	+3.10(+1.97%)
Jan 07, 2016	153.48	157.94	152.50	157.18	4,231	+9.45(+6.40%)
Jan 06, 2016	147.79	147.79	147.41	147.72	187	+2.41(+1.66%)
Jan 05, 2016	145.74	146.15	145.31	145.31	238	-0.63(-0.44%)
Jan 04, 2016	147.83	147.90	145.79	145.94	1,015	+5.48(+3.90%)
Dec 31, 2015	140.47	140.46	140.46	140.46	143	+2.16(+1.56%)
Dec 30, 2015	137.78	138.31	137.78	138.31	104	+0.98(+0.71%)
Dec 29, 2015	137.33	137.33	136.70	137.33	1,735	-3.93(-2.78%)
Dec 28, 2015	141.26	141.26	141.26	141.26	94	-1.52(-1.06%)
Dec 22, 2015	145.91	142.78	142.78	142.78	200	-5.20(-3.52%)
Dec 18, 2015	145.28	147.97	145.28	147.98	47	+8.35(+5.98%)
Dec 16, 2015	141.62	142.88	139.56	139.63	12	-3.66(-2.56%)
Dec 15, 2015	142.81	144.17	142.67	143.29	909	-3.35(-2.28%)
Dec 14, 2015	143.99	146.68	143.99	146.64	558	+1.68(+1.16%)
Dec 11, 2015	142.75	145.05	142.75	144.97	883	+5.02(+3.59%)
Dec 10, 2015	140.24	140.24	139.94	139.94	172	-1.43(-1.01%)
Dec 09, 2015	137.85	141.92	137.85	141.38	1,319	+0.98(+0.70%)
Dec 08, 2015	141.86	141.86	140.40	140.40	148	+2.76(+2.00%)
Dec 07, 2015	137.28	137.75	137.28	137.64	121	+3.35(+2.49%)
Dec 04, 2015	136.47	137.26	134.29	134.29	318	-4.97(-3.57%)
Dec 03, 2015	136.13	139.26	135.45	139.26	769	+3.86(+2.85%)
Dec 02, 2015	132.86	135.40	132.86	135.40	389	+2.47(+1.86%)
Dec 01, 2015	136.42	136.42	132.13	132.93	222	+0.03(+0.03%)
Nov 30, 2015	131.12	132.90	131.12	132.90	171	+1.05(+0.79%)
Nov 25, 2015	133.07	133.07	131.85	131.85	0	-1.65(-1.23%)
Nov 24, 2015	134.16	134.29	133.50	133.50	99	+1.44(+1.09%)
Nov 23, 2015	132.20	133.18	131.47	132.06	483	+1.38(+1.06%)
Nov 20, 2015	132.55	132.55	130.67	130.68	151	-2.50(-1.88%)
Nov 19, 2015	133.60	133.88	132.55	133.18	464	-0.27(-0.20%)
Nov 18, 2015	134.99	135.48	133.46	133.46	368	-3.42(-2.50%)
Nov 17, 2015	137.76	137.76	136.06	136.88	282	-1.25(-0.91%)
Nov 16, 2015	141.10	141.10	138.13	138.13	1,501	-3.66(-2.58%)
Nov 13, 2015	141.80	142.82	140.19	141.79	1,381	+3.07(+2.21%)
Nov 12, 2015	138.03	138.78	137.92	138.72	536	+2.79(+2.05%)
Nov 11, 2015	135.93	135.93	135.93	135.93	35	-0.73(-0.54%)
Nov 10, 2015	136.04	137.73	136.04	136.67	326	-0.77(-0.56%)
Nov 09, 2015	136.74	138.56	136.18	137.43	1,256	+1.53(+1.13%)
Nov 06, 2015	136.21	136.21	135.90	135.90	303	+1.12(+0.83%)
Nov 05, 2015	136.18	136.25	134.78	134.78	296	-0.07(-0.05%)
Nov 04, 2015	135.06	135.79	134.19	134.85	795	+0.66(+0.49%)
Nov 03, 2015	137.54	137.57	134.01	134.19	1,453	-1.08(-0.80%)
Nov 02, 2015	136.04	136.04	133.46	135.27	8,863	-2.16(-1.57%)
Oct 30, 2015	137.46	137.68	136.60	137.43	1,427	-0.91(-0.66%)
Oct 29, 2015	138.24	139.22	138.06	138.34	489	+0.06(+0.04%)
Oct 28, 2015	142.48	142.48	138.19	138.28	2,332	-3.13(-2.21%)
Oct 27, 2015	143.26	143.26	140.09	141.41	970	+2.09(+1.50%)
Oct 26, 2015	138.10	139.32	137.92	139.32	13,584	+1.12(+0.81%)
Oct 23, 2015	136.11	138.84	136.11	138.20	1,430	-1.50(-1.07%)
Oct 22, 2015	141.13	141.13	138.18	139.70	2,382	-7.53(-5.12%)
Oct 21, 2015	145.35	147.24	143.89	147.24	1,100	+1.36(+0.93%)
Oct 20, 2015	146.50	146.68	145.39	145.88	595	-2.76(-1.85%)
Oct 19, 2015	148.95	148.95	146.96	148.63	763	+1.50(+1.02%)
Oct 16, 2015	146.85	149.12	146.85	147.13	605	+0.66(+0.45%)
Oct 15, 2015	150.55	150.55	146.47	146.47	663	-4.15(-2.76%)
Oct 14, 2015	151.25	151.25	146.59	150.62	2,080	+3.03(+2.06%)
Oct 13, 2015	147.41	147.58	144.87	147.58	617	+3.94(+2.74%)
Oct 12, 2015	144.42	144.42	143.64	143.64	974	-0.66(-0.46%)
Oct 09, 2015	140.64	144.79	140.64	144.31	9,761	-2.97(-2.01%)
Oct 08, 2015	149.89	149.89	144.97	147.27	2,033	-2.02(-1.36%)
Oct 07, 2015	151.91	151.91	148.25	149.29	2,474	-3.84(-2.51%)
Oct 06, 2015	151.35	153.55	150.74	153.13	1,945	+0.46(+0.30%)
Oct 05, 2015	158.40	160.46	152.65	152.67	6,092	-9.42(-5.81%)
Oct 02, 2015	167.01	170.68	161.78	162.09	6,540	-4.92(-2.94%)
Oct 01, 2015	170.19	170.19	163.94	167.01	2,903	+2.41(+1.46%)
Sep 30, 2015	176.22	176.22	164.61	164.61	844	-7.88(-4.57%)
Sep 29, 2015	171.30	173.61	170.96	172.49	2,001	-0.77(-0.44%)
Sep 28, 2015	165.16	173.26	165.16	173.26	4,094	+8.55(+5.19%)
Sep 25, 2015	169.98	169.98	163.21	164.71	1,750	-2.30(-1.38%)
Sep 24, 2015	164.08	169.93	164.08	167.01	3,407	+3.80(+2.33%)
Sep 23, 2015	160.84	165.20	160.84	163.21	10,157	+0.84(+0.52%)
Sep 22, 2015	163.46	163.46	160.66	162.37	2,235	+4.08(+2.58%)
Sep 21, 2015	159.90	159.90	155.85	158.29	635	-1.72(-1.07%)
Sep 18, 2015	157.81	160.00	156.27	160.00	1,446	+7.92(+5.21%)
Sep 17, 2015	153.44	153.44	148.14	152.08	1,354	+0.56(+0.37%)
Sep 16, 2015	155.96	155.96	150.51	151.52	842	-2.55(-1.66%)
Sep 15, 2015	156.09	156.09	153.96	154.07	606	-5.72(-3.58%)
Sep 14, 2015	159.34	160.21	158.19	159.79	3,041	+1.99(+1.26%)
Sep 11, 2015	163.07	163.07	157.81	157.81	1,297	-2.30(-1.44%)
Sep 10, 2015	161.85	161.85	157.07	160.11	1,227	+0.21(+0.13%)
Sep 09, 2015	157.28	159.90	153.83	159.90	1,469	+3.42(+2.18%)
Sep 08, 2015	166.91	166.91	145.81	156.48	4,486	-9.00(-5.44%)
Sep 04, 2015	167.61	165.48	165.48	165.48	1,662	+5.58(+3.49%)
Sep 03, 2015	158.78	161.08	157.70	159.90	634	-3.03(-1.86%)
Sep 02, 2015	159.83	164.99	159.83	162.93	517	-4.89(-2.91%)
Sep 01, 2015	164.75	167.82	164.75	167.82	651	+10.12(+6.42%)
Aug 31, 2015	157.49	159.50	157.49	157.70	255	+0.70(+0.44%)
Aug 28, 2015	158.08	158.64	156.86	157.00	3,405	-3.17(-1.98%)
Aug 27, 2015	157.18	161.99	157.18	160.18	992	-4.15(-2.53%)
Aug 26, 2015	169.87	172.98	164.33	164.33	570	-10.46(-5.99%)
Aug 25, 2015	150.38	176.54	150.34	174.79	2,422	+4.57(+2.68%)
Aug 24, 2015	161.17	216.27	161.17	170.22	17,289	+10.19(+6.36%)
Aug 21, 2015	155.19	160.04	154.74	160.04	5,129	+9.87(+6.57%)
Aug 20, 2015	149.15	151.11	147.83	150.17	1,325	+5.06(+3.49%)
Aug 19, 2015	145.46	146.71	144.93	145.11	1,337	+3.24(+2.29%)
Aug 18, 2015	141.55	143.05	141.20	141.86	3,515	-0.80(-0.56%)
Aug 17, 2015	146.64	146.64	142.67	142.67	9,239	-1.15(-0.80%)
Aug 14, 2015	143.78	144.76	143.78	143.82	321	-1.63(-1.12%)
Aug 13, 2015	146.15	146.15	144.72	145.45	232	-0.77(-0.53%)
Aug 12, 2015	147.38	149.40	146.22	146.22	739	+1.57(+1.09%)
Aug 11, 2015	146.89	146.92	144.62	144.65	458	+2.09(+1.47%)
Aug 10, 2015	141.65	142.94	141.59	142.56	732	-4.36(-2.97%)
Aug 07, 2015	145.42	148.53	145.42	146.92	630	+1.08(+0.74%)
Aug 06, 2015	145.84	146.50	145.84	145.84	100	-0.91(-0.62%)
Aug 04, 2015	144.97	146.75	144.41	146.75	24	-0.91(-0.61%)
Aug 03, 2015	145.11	149.01	144.93	147.65	31,572	+4.81(+3.37%)
Jul 31, 2015	143.92	144.31	142.46	142.84	1,857	-1.96(-1.35%)
Jul 30, 2015	144.76	144.80	143.50	144.80	139	-0.24(-0.17%)
Jul 29, 2015	147.51	147.51	144.59	145.04	714	-4.19(-2.81%)
Jul 28, 2015	155.08	155.08	148.00	149.22	11,422	-5.13(-3.32%)
Jul 27, 2015	153.98	154.94	151.70	154.35	6,729	+3.70(+2.45%)
Jul 24, 2015	150.48	150.65	150.48	150.65	184	+2.04(+1.37%)
Jul 23, 2015	147.58	148.62	146.55	148.62	198	+2.99(+2.05%)
Jul 22, 2015	144.24	145.91	144.24	145.63	216	+3.03(+2.13%)
Jul 21, 2015	145.00	145.00	142.60	142.60	132	+2.16(+1.54%)
Jul 20, 2015	140.43	140.43	140.43	140.43	57	-1.13(-0.80%)
Jul 17, 2015	142.10	142.10	141.56	141.56	57	+0.45(+0.32%)
Jul 16, 2015	141.12	141.12	141.12	141.12	59	-1.31(-0.92%)
Jul 15, 2015	140.85	142.42	140.85	142.42	267	+1.22(+0.86%)
Jul 14, 2015	142.63	142.63	141.20	141.20	200	-2.34(-1.63%)
Jul 13, 2015	143.54	143.54	143.54	143.54	43	-2.23(-1.53%)
Jul 10, 2015	145.77	145.77	145.77	145.77	48	-0.81(-0.55%)
Jul 09, 2015	144.31	146.58	144.27	146.58	264	-1.15(-0.78%)
Jul 08, 2015	146.89	149.01	146.89	147.72	149	+4.01(+2.79%)
Jul 07, 2015	144.65	148.94	143.71	143.71	684	-1.71(-1.18%)
Jul 06, 2015	147.34	147.34	145.42	145.42	121	+1.53(+1.07%)
Jun 30, 2015	142.46	143.89	143.89	143.89	573	-0.71(-0.49%)
Jun 29, 2015	141.90	144.59	141.00	144.59	865	+4.61(+3.30%)
Jun 26, 2015	139.11	140.01	139.11	139.98	172	+0.45(+0.32%)
Jun 25, 2015	139.53	139.53	139.53	139.53	49	+0.66(+0.48%)
Jun 24, 2015	137.26	139.14	136.98	138.86	662	+2.27(+1.66%)
Jun 23, 2015	136.35	136.60	135.16	136.60	342	+0.73(+0.54%)
Jun 22, 2015	136.04	136.04	135.86	135.86	141	-0.91(-0.66%)
Jun 19, 2015	137.96	137.96	136.21	136.77	172	+0.78(+0.58%)
Jun 18, 2015	138.10	138.10	135.99	135.99	258	-3.09(-2.22%)
Jun 17, 2015	140.99	140.99	139.07	139.07	1,327	-0.82(-0.59%)
Jun 16, 2015	140.16	140.57	139.53	139.90	3,665	-0.33(-0.23%)
Jun 15, 2015	140.57	140.68	140.22	140.22	165	+3.94(+2.89%)
Jun 11, 2015	136.84	136.28	136.28	136.28	1,662	-0.91(-0.66%)
Jun 10, 2015	136.77	137.19	136.77	137.19	252	-2.79(-1.99%)
Jun 08, 2015	139.32	139.98	139.32	139.98	7	+1.81(+1.31%)
Jun 05, 2015	138.76	139.18	138.10	138.17	2,484	-0.24(-0.18%)
Jun 04, 2015	136.94	138.97	136.94	138.41	17,293	+2.38(+1.75%)