Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

24.19 -1.40 (-5.47%)
Official Closing Price Updated: 8:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 14.20 15.08 14.20 14.93 3,174,400 +1.17(+8.50%)
Nov 27, 2019 13.68 14.01 13.56 13.76 1,895,100 +0.13(+0.95%)
Nov 26, 2019 13.65 13.88 13.54 13.63 2,710,861 -0.18(-1.30%)
Nov 25, 2019 13.97 14.14 13.73 13.81 1,676,576 +0.01(+0.07%)
Nov 22, 2019 13.63 14.02 13.58 13.80 2,796,100 +0.11(+0.80%)
Nov 21, 2019 13.97 14.00 13.50 13.69 3,677,706 -0.62(-4.33%)
Nov 20, 2019 14.93 15.05 14.13 14.31 3,651,368 -0.89(-5.86%)
Nov 19, 2019 14.88 15.33 14.80 15.20 2,741,415 +0.76(+5.26%)
Nov 18, 2019 14.21 14.57 14.16 14.44 2,260,238 +0.47(+3.36%)
Nov 15, 2019 14.49 14.49 13.88 13.97 2,264,700 -0.43(-2.99%)
Nov 14, 2019 14.10 14.55 14.04 14.40 1,782,028 +0.13(+0.91%)
Nov 13, 2019 14.66 14.66 14.13 14.27 2,260,507 -0.22(-1.52%)
Nov 12, 2019 14.27 14.64 14.13 14.49 2,495,845 +0.03(+0.21%)
Nov 11, 2019 14.72 14.72 14.25 14.46 2,368,508 +0.25(+1.76%)
Nov 08, 2019 14.86 15.04 14.20 14.21 3,438,600 -0.24(-1.66%)
Nov 07, 2019 14.25 14.51 13.99 14.45 3,470,477 -0.22(-1.50%)
Nov 06, 2019 14.29 14.87 14.01 14.67 4,622,057 +0.32(+2.23%)
Nov 05, 2019 14.38 14.41 14.17 14.35 2,244,729 -0.30(-2.05%)
Nov 04, 2019 14.37 14.73 14.22 14.65 3,341,453 -0.25(-1.68%)
Nov 01, 2019 15.60 15.66 14.78 14.90 3,373,700 -1.17(-7.28%)
Oct 31, 2019 15.82 16.25 15.78 16.07 1,586,663 +0.44(+2.82%)
Oct 30, 2019 15.32 15.82 15.30 15.63 2,667,600 +0.33(+2.16%)
Oct 29, 2019 15.63 15.67 15.04 15.30 2,010,533 +0.19(+1.26%)
Oct 28, 2019 14.64 15.23 14.55 15.11 2,499,363 +0.45(+3.07%)
Oct 25, 2019 15.00 15.25 14.65 14.66 3,114,200 -0.27(-1.81%)
Oct 24, 2019 15.01 15.07 14.78 14.93 3,096,842 -0.23(-1.52%)
Oct 23, 2019 16.19 16.20 15.02 15.16 2,893,280 -0.83(-5.19%)
Oct 22, 2019 16.11 16.31 15.75 15.99 2,273,517 -0.46(-2.80%)
Oct 21, 2019 16.91 16.92 16.38 16.45 1,447,926 +0.06(+0.37%)
Oct 18, 2019 16.10 16.62 15.96 16.39 1,835,600 +0.18(+1.11%)
Oct 17, 2019 16.85 17.03 16.16 16.21 2,546,251 -0.41(-2.47%)
Oct 16, 2019 17.00 17.00 16.36 16.62 2,145,825 -0.26(-1.54%)
Oct 15, 2019 16.62 17.01 16.37 16.88 1,826,457 +0.32(+1.93%)
Oct 14, 2019 16.59 16.93 16.43 16.56 1,497,414 +0.65(+4.09%)
Oct 11, 2019 16.42 16.42 15.78 15.91 2,728,500 -0.69(-4.16%)
Oct 10, 2019 16.87 17.06 16.55 16.60 2,046,231 -0.68(-3.94%)
Oct 09, 2019 16.71 17.45 16.58 17.28 2,164,172 -0.25(-1.43%)
Oct 08, 2019 17.64 17.77 17.15 17.53 1,716,608 +0.42(+2.45%)
Oct 07, 2019 16.80 17.28 16.35 17.11 1,526,301 -0.03(-0.18%)
Oct 04, 2019 17.02 17.66 16.81 17.14 1,812,900 -0.34(-1.95%)
Oct 03, 2019 17.75 18.35 17.29 17.48 2,117,322 +0.21(+1.22%)
Oct 02, 2019 16.64 17.56 16.64 17.27 2,025,353 +0.61(+3.66%)
Oct 01, 2019 16.05 17.00 15.96 16.66 2,485,052 +0.42(+2.59%)
Sep 30, 2019 15.79 16.44 15.55 16.24 2,293,811 +0.86(+5.59%)
Sep 27, 2019 15.61 15.67 14.94 15.38 2,519,600 +0.34(+2.26%)
Sep 26, 2019 15.29 15.64 14.99 15.04 1,286,906 +0.01(+0.07%)
Sep 25, 2019 15.37 15.51 14.97 15.03 1,649,405 +0.23(+1.55%)
Sep 24, 2019 14.25 14.86 14.22 14.80 2,280,297 +0.72(+5.11%)
Sep 23, 2019 14.23 14.47 13.99 14.08 1,632,078 -0.01(-0.07%)
Sep 20, 2019 14.03 14.36 13.81 14.09 1,892,000 -0.04(-0.28%)
Sep 19, 2019 14.01 14.30 13.89 14.13 1,717,966 -0.19(-1.33%)
Sep 18, 2019 14.25 14.52 13.95 14.32 2,974,945 +0.41(+2.95%)
Sep 17, 2019 12.69 14.14 12.66 13.91 6,697,150 +1.07(+8.33%)
Sep 16, 2019 14.14 14.26 12.12 12.84 11,286,518 -4.51(-25.99%)
Sep 13, 2019 17.16 17.51 17.09 17.35 1,394,600 +0.11(+0.64%)
Sep 12, 2019 17.73 17.81 17.13 17.24 3,309,532 +0.60(+3.61%)
Sep 11, 2019 15.82 16.93 15.66 16.64 3,623,901 +0.76(+4.79%)
Sep 10, 2019 15.51 16.07 15.24 15.88 3,253,609 +0.26(+1.66%)
Sep 09, 2019 16.02 16.12 15.55 15.62 2,617,664 -0.82(-4.99%)
Sep 06, 2019 17.33 17.47 16.24 16.44 2,785,600 -0.24(-1.44%)
Sep 05, 2019 16.40 16.80 15.80 16.68 3,245,748 +0.01(+0.06%)
Sep 04, 2019 17.28 17.30 16.49 16.67 4,807,248 -1.58(-8.66%)
Sep 03, 2019 18.68 18.93 18.14 18.25 2,485,596 +0.69(+3.93%)
Aug 30, 2019 16.76 17.86 16.73 17.56 2,640,800 +0.90(+5.40%)
Aug 29, 2019 17.04 17.06 16.53 16.66 2,147,295 -0.39(-2.29%)
Aug 28, 2019 16.80 17.29 16.58 17.05 2,735,419 -0.61(-3.45%)
Aug 27, 2019 18.27 18.51 17.59 17.66 2,435,992 -0.78(-4.23%)
Aug 26, 2019 17.65 18.60 17.52 18.44 1,872,231 +0.03(+0.16%)
Aug 23, 2019 18.34 18.78 17.84 18.41 2,510,000 +0.95(+5.44%)
Aug 22, 2019 17.04 17.77 16.94 17.46 1,683,236 +0.28(+1.63%)
Aug 21, 2019 16.56 17.35 16.46 17.18 2,658,200 -0.02(-0.12%)
Aug 20, 2019 17.39 17.71 16.91 17.20 2,197,961 +0.04(+0.23%)
Aug 19, 2019 17.38 17.66 17.08 17.16 1,991,921 -0.83(-4.61%)
Aug 16, 2019 18.05 18.33 17.84 17.99 1,278,500 -0.17(-0.94%)
Aug 15, 2019 18.25 18.48 17.87 18.16 1,841,431 +0.43(+2.43%)
Aug 14, 2019 17.70 18.33 17.52 17.73 3,674,543 +1.17(+7.07%)
Aug 13, 2019 18.26 18.35 16.39 16.56 3,708,669 -1.60(-8.81%)
Aug 12, 2019 18.17 18.50 17.94 18.16 1,992,713 -0.27(-1.47%)
Aug 09, 2019 18.61 18.72 18.09 18.43 2,640,900 -1.18(-6.02%)
Aug 08, 2019 19.97 20.24 19.45 19.61 1,856,458 -0.39(-1.95%)
Aug 07, 2019 20.22 21.37 19.86 20.00 4,669,366 +0.68(+3.52%)
Aug 06, 2019 18.22 19.28 18.15 19.32 1,416,553 +0.97(+5.29%)
Aug 05, 2019 18.58 18.61 17.88 18.35 2,717,798 +0.30(+1.66%)
Aug 02, 2019 17.67 18.17 17.63 18.05 1,860,700 -0.58(-3.11%)
Aug 01, 2019 17.18 19.22 17.18 18.63 4,239,430 +1.88(+11.22%)
Jul 31, 2019 16.43 16.83 16.30 16.75 2,429,228 +0.10(+0.60%)
Jul 30, 2019 17.38 17.40 16.58 16.65 2,279,072 -0.70(-4.03%)
Jul 29, 2019 17.55 18.13 17.33 17.35 2,154,486 -0.56(-3.13%)
Jul 26, 2019 17.92 18.21 17.73 17.91 1,477,100 -0.17(-0.94%)
Jul 25, 2019 17.68 18.10 17.54 18.08 1,659,638 -0.02(-0.11%)
Jul 24, 2019 17.44 18.42 17.02 18.10 2,371,387 +0.65(+3.72%)
Jul 23, 2019 17.86 18.11 17.40 17.45 1,202,899 -0.39(-2.19%)
Jul 22, 2019 18.04 18.15 17.75 17.84 1,913,333 -0.04(-0.22%)
Jul 19, 2019 18.16 18.59 17.81 17.88 1,748,800 -0.32(-1.76%)
Jul 18, 2019 17.55 18.77 17.50 18.20 2,514,937 +0.58(+3.29%)
Jul 17, 2019 16.64 17.68 16.64 17.62 2,762,277 +0.60(+3.53%)
Jul 16, 2019 15.98 17.30 15.72 17.02 2,701,966 +0.90(+5.58%)
Jul 15, 2019 15.38 16.17 15.38 16.12 1,536,244 +0.50(+3.20%)
Jul 12, 2019 15.65 15.79 15.45 15.62 1,496,900 +0.11(+0.71%)
Jul 11, 2019 15.48 15.69 15.34 15.51 1,895,724 -0.07(-0.45%)
Jul 10, 2019 16.16 16.21 15.48 15.58 3,689,653 -1.36(-8.03%)
Jul 09, 2019 17.13 17.29 16.94 16.94 1,456,095 -0.31(-1.80%)
Jul 08, 2019 17.12 17.34 16.69 17.25 2,013,589 +0.06(+0.35%)
Jul 05, 2019 17.52 17.59 17.12 17.19 1,738,900 -0.57(-3.21%)
Jul 03, 2019 17.63 18.13 17.50 17.76 1,650,000 -0.22(-1.22%)
Jul 02, 2019 16.65 18.15 16.62 17.98 2,915,579 +1.50(+9.10%)
Jul 01, 2019 16.02 16.91 16.00 16.48 1,971,752 -0.64(-3.74%)
Jun 28, 2019 16.33 17.27 16.28 17.12 1,767,900 +0.67(+4.07%)
Jun 27, 2019 16.44 16.49 16.17 16.45 1,827,459 +0.03(+0.18%)
Jun 26, 2019 16.47 16.57 16.06 16.42 3,408,929 -0.85(-4.92%)
Jun 25, 2019 17.19 17.44 16.97 17.27 1,731,756 +0.00(+0.00%)
Jun 24, 2019 17.45 17.92 17.18 17.27 1,702,840 -0.10(-0.58%)
Jun 21, 2019 17.67 17.69 17.33 17.37 792,300 -0.30(-1.70%)
Jun 20, 2019 18.26 18.49 17.55 17.67 2,574,018 -1.88(-9.62%)
Jun 19, 2019 20.27 20.35 19.55 19.55 2,481,588 -0.27(-1.36%)
Jun 18, 2019 20.84 20.91 19.58 19.82 3,019,973 -1.64(-7.64%)
Jun 17, 2019 21.33 21.73 20.96 21.46 1,229,113 +0.49(+2.34%)
Jun 14, 2019 21.05 21.26 20.56 20.97 1,275,100 -0.24(-1.13%)
Jun 13, 2019 20.38 21.50 20.37 21.21 3,874,778 -0.99(-4.46%)
Jun 12, 2019 21.34 22.48 21.22 22.20 2,603,394 +1.71(+8.35%)
Jun 11, 2019 20.15 20.73 20.07 20.49 1,697,558 +0.01(+0.05%)
Jun 10, 2019 20.00 20.68 19.60 20.48 1,573,694 +0.47(+2.35%)
Jun 07, 2019 21.04 21.08 19.76 20.01 2,414,500 -0.65(-3.15%)
Jun 06, 2019 21.96 22.32 20.57 20.66 2,989,158 -1.21(-5.53%)
Jun 05, 2019 20.92 22.72 20.92 21.87 3,671,379 +1.42(+6.94%)
Jun 04, 2019 20.76 21.16 20.30 20.45 3,023,104 -0.55(-2.62%)
Jun 03, 2019 19.85 21.14 19.79 21.00 3,649,966 +0.31(+1.50%)
May 31, 2019 19.51 20.83 19.23 20.69 4,461,000 +2.17(+11.72%)
May 30, 2019 17.04 18.64 17.01 18.52 3,539,936 +1.62(+9.59%)
May 29, 2019 17.74 18.29 17.06 16.90 3,292,033 -0.26(-1.52%)
May 28, 2019 16.82 17.29 16.78 17.16 2,103,780 +0.01(+0.06%)
May 24, 2019 17.21 17.98 17.15 17.15 2,582,900 -0.44(-2.50%)
May 23, 2019 16.91 18.03 16.91 17.59 3,616,704 +1.59(+9.94%)
May 22, 2019 15.44 16.09 15.26 16.00 2,502,642 +0.90(+5.96%)
May 21, 2019 15.17 15.25 14.99 15.10 1,278,723 +0.08(+0.53%)
May 20, 2019 15.12 15.30 14.90 15.02 1,864,531 -0.19(-1.25%)
May 17, 2019 15.01 15.30 14.79 15.21 2,787,700 +0.17(+1.13%)
May 16, 2019 15.15 15.19 14.83 15.04 2,756,378 -0.42(-2.72%)
May 15, 2019 15.95 15.96 15.38 15.46 2,425,632 -0.25(-1.59%)
May 14, 2019 15.78 15.86 15.52 15.71 3,845,873 -0.49(-3.02%)
May 13, 2019 15.06 16.27 14.92 16.20 3,247,664 +0.40(+2.53%)
May 10, 2019 15.87 15.90 15.57 15.80 1,599,300 -0.03(-0.19%)
May 09, 2019 15.80 16.15 15.71 15.83 1,855,682 +0.18(+1.15%)
May 08, 2019 15.92 16.01 15.43 15.65 3,310,725 -0.38(-2.37%)
May 07, 2019 15.91 16.29 15.77 16.03 2,554,016 +0.79(+5.18%)
May 06, 2019 15.88 15.91 15.17 15.24 2,844,962 -0.48(-3.05%)
May 03, 2019 15.70 15.77 15.38 15.72 1,749,200 -0.13(-0.82%)
May 02, 2019 15.61 16.12 15.57 15.85 3,746,527 +0.94(+6.30%)
May 01, 2019 14.80 15.28 14.76 14.91 3,528,381 +0.14(+0.95%)
Apr 30, 2019 14.65 15.05 14.63 14.77 1,803,009 -0.13(-0.87%)
Apr 29, 2019 15.09 15.30 14.86 14.90 2,158,768 -0.34(-2.23%)
Apr 26, 2019 14.62 15.49 14.62 15.24 5,076,300 +0.93(+6.50%)
Apr 25, 2019 13.98 14.35 13.91 14.31 1,511,149 +0.31(+2.21%)
Apr 24, 2019 13.77 14.04 13.76 14.00 3,944,003 +0.20(+1.45%)
Apr 23, 2019 14.00 14.00 13.74 13.80 3,399,235 -0.28(-1.99%)
Apr 22, 2019 14.15 14.20 13.94 14.08 4,874,457 -0.69(-4.67%)
Apr 18, 2019 14.80 14.97 14.74 14.77 2,604,300 -0.04(-0.27%)
Apr 17, 2019 14.66 14.89 14.64 14.81 1,607,397 +0.15(+1.02%)
Apr 16, 2019 14.97 15.18 14.65 14.66 4,449,519 -0.24(-1.61%)
Apr 15, 2019 14.99 15.14 14.86 14.90 3,806,270 +0.09(+0.61%)
Apr 12, 2019 14.69 14.86 14.62 14.81 2,118,800 -0.10(-0.67%)
Apr 11, 2019 14.76 15.08 14.66 14.91 2,696,268 +0.32(+2.19%)
Apr 10, 2019 14.71 14.81 14.51 14.59 3,302,150 -0.23(-1.55%)
Apr 09, 2019 14.77 15.00 14.72 14.82 2,781,810 +0.14(+0.95%)
Apr 08, 2019 15.04 15.04 14.66 14.68 5,130,362 -0.52(-3.42%)
Apr 05, 2019 15.62 15.65 15.18 15.20 3,653,100 -0.59(-3.74%)
Apr 04, 2019 15.64 15.89 15.47 15.79 2,578,139 +0.20(+1.28%)
Apr 03, 2019 15.58 15.82 15.45 15.59 3,151,972 +0.05(+0.32%)
Apr 02, 2019 15.87 15.94 15.48 15.54 4,501,228 -0.50(-3.12%)
Apr 01, 2019 16.58 16.68 16.01 16.04 4,480,407 -0.84(-4.98%)
Mar 29, 2019 16.70 17.11 16.70 16.88 2,717,700 -0.44(-2.54%)
Mar 28, 2019 17.86 17.86 17.31 17.32 1,511,221 -0.03(-0.17%)
Mar 27, 2019 16.95 17.65 16.86 17.35 2,092,584 +0.30(+1.76%)
Mar 26, 2019 16.92 17.17 16.76 17.05 3,242,762 -0.55(-3.13%)
Mar 25, 2019 17.79 18.06 17.38 17.60 1,764,346 -0.03(-0.17%)
Mar 22, 2019 17.43 17.98 17.43 17.63 2,369,100 +0.52(+3.04%)
Mar 21, 2019 16.97 17.20 16.80 17.11 2,024,315 +0.16(+0.94%)
Mar 20, 2019 17.57 17.60 16.86 16.95 2,248,659 -0.61(-3.47%)
Mar 19, 2019 17.25 17.66 17.18 17.56 1,521,021 +0.12(+0.69%)
Mar 18, 2019 17.70 17.75 17.29 17.44 1,488,867 -0.33(-1.86%)
Mar 15, 2019 18.09 18.15 17.65 17.77 2,099,300 +0.03(+0.17%)
Mar 14, 2019 17.73 17.94 17.58 17.74 1,537,211 -0.05(-0.28%)
Mar 13, 2019 18.23 18.27 17.74 17.79 3,051,407 -0.95(-5.07%)
Mar 12, 2019 18.52 18.84 18.34 18.74 1,697,592 -0.08(-0.43%)
Mar 11, 2019 18.80 19.12 18.68 18.82 1,773,850 -0.43(-2.23%)
Mar 08, 2019 19.96 20.32 19.22 19.25 2,353,000 +0.27(+1.42%)
Mar 07, 2019 18.88 19.16 18.84 18.98 1,431,163 -0.20(-1.04%)
Mar 06, 2019 19.32 19.69 19.05 19.18 1,735,389 +0.22(+1.16%)
Mar 05, 2019 18.65 19.12 18.61 18.96 1,174,829 -0.04(-0.21%)
Mar 04, 2019 18.88 19.39 18.65 19.00 1,530,176 -0.47(-2.41%)
Mar 01, 2019 18.57 19.60 18.33 19.47 2,054,800 +0.91(+4.90%)
Feb 28, 2019 18.67 18.85 18.42 18.56 1,395,630 -0.12(-0.64%)
Feb 27, 2019 18.93 19.14 18.40 18.68 3,062,030 -0.91(-4.65%)
Feb 26, 2019 19.68 19.85 19.37 19.59 1,383,619 -0.19(-0.96%)
Feb 25, 2019 19.28 19.96 19.15 19.78 1,718,176 +1.18(+6.34%)
Feb 22, 2019 18.42 18.63 18.27 18.60 1,792,600 -0.20(-1.06%)
Feb 21, 2019 18.77 18.96 18.63 18.80 2,175,555 +0.15(+0.80%)
Feb 20, 2019 19.31 19.33 18.36 18.65 2,408,984 -0.46(-2.41%)
Feb 19, 2019 19.55 19.59 19.06 19.11 1,424,637 -0.15(-0.78%)
Feb 15, 2019 19.64 19.76 19.23 19.26 2,588,100 -0.90(-4.46%)
Feb 14, 2019 20.78 21.15 20.12 20.16 2,960,217 -0.39(-1.90%)
Feb 13, 2019 20.75 20.76 20.12 20.55 3,053,787 -0.73(-3.43%)
Feb 12, 2019 20.63 21.41 20.56 21.28 1,904,008 -0.62(-2.83%)
Feb 11, 2019 22.52 22.80 21.69 21.90 1,305,138 +0.28(+1.30%)
Feb 08, 2019 21.54 22.05 21.43 21.62 907,200 -0.06(-0.28%)
Feb 07, 2019 20.97 22.32 20.86 21.68 1,896,885 +0.98(+4.73%)
Feb 06, 2019 21.19 21.41 20.42 20.70 1,600,368 -0.17(-0.81%)
Feb 05, 2019 20.91 21.04 20.19 20.87 1,452,504 +0.75(+3.73%)
Feb 04, 2019 20.50 21.14 20.06 20.12 1,912,351 +0.46(+2.31%)
Feb 01, 2019 20.56 20.56 19.45 19.66 2,197,300 -1.04(-5.00%)
Jan 31, 2019 20.20 21.01 19.70 20.70 2,510,543 +0.20(+0.98%)
Jan 30, 2019 20.74 20.92 20.00 20.50 2,870,740 -0.90(-4.21%)
Jan 29, 2019 21.59 21.59 20.76 21.40 2,355,020 -0.87(-3.91%)
Jan 28, 2019 22.37 22.92 22.22 22.27 1,600,048 +1.08(+5.10%)
Jan 25, 2019 21.33 21.54 20.98 21.19 1,299,500 -0.28(-1.30%)
Jan 24, 2019 21.94 22.02 21.27 21.47 2,740,633 -0.50(-2.28%)
Jan 23, 2019 21.46 22.57 21.40 21.97 1,713,060 +0.35(+1.62%)
Jan 22, 2019 21.76 22.38 21.53 21.62 1,580,339 +0.71(+3.40%)
Jan 18, 2019 21.73 22.06 20.76 20.91 2,555,500 -1.22(-5.51%)
Jan 17, 2019 22.71 23.16 21.83 22.13 2,666,694 +0.10(+0.45%)
Jan 16, 2019 22.41 22.94 21.96 22.03 1,789,016 -0.24(-1.08%)
Jan 15, 2019 22.91 22.94 22.09 22.27 1,455,012 -1.35(-5.72%)
Jan 14, 2019 23.11 23.84 22.64 23.62 1,814,833 +0.90(+3.96%)
Jan 11, 2019 22.44 23.11 22.16 22.72 2,328,700 +0.73(+3.32%)
Jan 10, 2019 22.74 22.91 21.79 21.99 1,534,109 -0.16(-0.72%)
Jan 09, 2019 23.30 23.85 21.94 22.15 3,245,429 -2.58(-10.43%)
Jan 08, 2019 25.14 25.48 24.51 24.73 1,493,251 -1.10(-4.26%)
Jan 07, 2019 25.80 26.09 24.61 25.83 1,923,966 -0.51(-1.94%)
Jan 04, 2019 26.38 27.00 25.15 26.34 2,504,400 -1.29(-4.67%)
Jan 03, 2019 27.40 29.28 27.24 27.63 1,830,468 -0.54(-1.92%)
Jan 02, 2019 30.83 31.14 26.70 28.17 2,860,390 -1.11(-3.79%)
Dec 31, 2018 29.54 30.68 29.04 29.28 908,000 -0.95(-3.14%)
Dec 28, 2018 30.32 31.18 29.45 30.23 2,077,700 +0.54(+1.82%)
Dec 27, 2018 30.10 31.41 29.69 29.69 1,420,969 +1.55(+5.51%)
Dec 26, 2018 33.16 33.20 28.11 28.14 2,868,145 -4.99(-15.06%)
Dec 24, 2018 31.84 33.20 31.67 33.13 1,573,000 +1.87(+5.98%)
Dec 21, 2018 30.97 31.53 30.09 31.26 2,726,800 +0.96(+3.17%)
Dec 20, 2018 29.89 30.83 29.10 30.30 3,915,270 +1.50(+5.21%)
Dec 19, 2018 29.18 29.43 27.74 28.80 4,493,744 -1.35(-4.48%)
Dec 18, 2018 27.10 30.58 27.10 30.15 6,653,423 +3.24(+12.04%)
Dec 17, 2018 24.91 27.09 24.83 26.91 2,947,048 +1.75(+6.96%)
Dec 14, 2018 24.08 25.37 24.08 25.16 2,296,100 +1.59(+6.75%)
Dec 13, 2018 25.75 25.82 23.35 23.57 2,204,879 -1.79(-7.06%)
Dec 12, 2018 24.20 25.51 23.96 25.36 1,779,920 +0.56(+2.26%)
Dec 11, 2018 24.33 25.26 24.12 24.80 1,693,227 -0.89(-3.46%)
Dec 10, 2018 25.21 25.96 24.52 25.69 2,164,694 +1.52(+6.29%)
Dec 07, 2018 23.00 24.30 22.46 24.17 3,684,400 -0.73(-2.93%)
Dec 06, 2018 25.33 26.36 24.72 24.90 3,880,783 +1.00(+4.18%)
Dec 04, 2018 23.69 24.09 23.24 23.90 2,845,700 +0.29(+1.23%)
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.