Skip to main content

Ultrashort Bloomberg Crude Oil -2X ETF (NY: SCO )

16.02 -0.27 (-1.66%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 537.00 554.80 534.20 545.20 115,588 +1.20(+0.22%)
Nov 29, 2017 535.40 555.80 527.60 544.00 89,462 +9.60(+1.80%)
Nov 28, 2017 536.60 539.40 531.00 534.40 44,669 -0.60(-0.11%)
Nov 27, 2017 528.20 540.60 526.60 535.00 81,629 +17.20(+3.32%)
Nov 24, 2017 521.20 524.80 516.60 517.80 52,005 -16.60(-3.11%)
Nov 22, 2017 538.60 546.80 532.20 534.40 99,994 -19.60(-3.54%)
Nov 21, 2017 563.00 563.00 548.80 554.00 56,830 -11.40(-2.02%)
Nov 20, 2017 567.20 577.80 564.20 565.40 82,786 +6.40(+1.14%)
Nov 17, 2017 572.60 574.80 557.00 559.00 78,214 -28.00(-4.77%)
Nov 16, 2017 588.00 592.00 578.17 587.00 58,866 +1.60(+0.27%)
Nov 15, 2017 587.60 593.40 579.60 585.40 85,857 +3.00(+0.52%)
Nov 14, 2017 560.00 586.60 559.80 582.40 94,836 +25.40(+4.56%)
Nov 13, 2017 553.00 564.36 548.00 557.00 42,656 +3.20(+0.58%)
Nov 10, 2017 548.20 559.40 544.60 553.80 41,909 +4.40(+0.80%)
Nov 09, 2017 552.80 555.20 541.00 549.40 58,875 -5.20(-0.94%)
Nov 08, 2017 552.00 562.00 534.00 554.60 103,848 +8.00(+1.46%)
Nov 07, 2017 548.20 553.00 544.40 546.60 60,601 +1.60(+0.29%)
Nov 06, 2017 577.80 579.80 539.60 545.00 126,243 -34.20(-5.90%)
Nov 03, 2017 599.40 607.00 577.80 579.20 78,515 -20.20(-3.37%)
Nov 02, 2017 610.00 612.80 598.40 599.40 39,649 -10.20(-1.67%)
Nov 01, 2017 596.40 618.60 592.80 609.60 114,355 +2.60(+0.43%)
Oct 31, 2017 615.80 617.40 604.00 607.00 57,355 -6.60(-1.08%)
Oct 30, 2017 621.40 607.20 613.60 70,039 -4.80(-0.78%)
Oct 27, 2017 651.40 652.40 617.00 618.40 136,601 -31.20(-4.80%)
Oct 26, 2017 663.60 667.40 648.20 649.60 63,493 -10.40(-1.58%)
Oct 25, 2017 661.00 668.00 655.80 660.00 58,053 +5.20(+0.79%)
Oct 24, 2017 661.60 672.60 653.40 654.80 82,206 -15.20(-2.27%)
Oct 23, 2017 663.40 675.40 661.40 670.00 43,954 +2.00(+0.30%)
Oct 20, 2017 686.00 686.40 667.42 668.00 65,697 -10.20(-1.50%)
Oct 19, 2017 679.40 681.80 670.20 678.20 54,773 +15.80(+2.39%)
Oct 18, 2017 659.00 669.36 654.20 662.40 51,857 -0.20(-0.03%)
Oct 17, 2017 663.40 680.60 656.00 662.60 67,244 -2.00(-0.30%)
Oct 16, 2017 655.80 670.40 655.12 664.60 87,986 -12.40(-1.83%)
Oct 13, 2017 674.80 686.28 672.20 677.00 75,013 -17.60(-2.53%)
Oct 12, 2017 702.80 706.66 687.40 694.60 68,602 +16.20(+2.39%)
Oct 11, 2017 685.00 696.80 676.20 678.40 55,653 -10.00(-1.45%)
Oct 10, 2017 698.80 701.80 684.20 688.40 71,930 -40.00(-5.49%)
Oct 09, 2017 724.60 734.80 719.80 728.40 41,157 -5.80(-0.79%)
Oct 06, 2017 727.60 739.27 727.20 734.20 92,472 +39.40(+5.67%)
Oct 05, 2017 712.00 712.40 681.40 694.80 60,366 -25.80(-3.58%)
Oct 04, 2017 705.60 722.80 697.60 720.60 78,418 +15.20(+2.15%)
Oct 03, 2017 701.80 708.38 696.00 705.40 35,734 +4.40(+0.63%)
Oct 02, 2017 707.60 713.20 699.00 701.00 75,195 +26.40(+3.91%)
Sep 29, 2017 677.40 682.80 669.60 674.60 52,493 +0.20(+0.03%)
Sep 28, 2017 649.00 683.40 646.20 674.40 102,076 +12.00(+1.81%)
Sep 27, 2017 673.00 662.40 74,108 -3.60(-0.54%)
Sep 26, 2017 670.40 678.40 663.40 666.00 57,894 +7.00(+1.06%)
Sep 25, 2017 687.20 687.20 657.30 659.00 121,152 -43.20(-6.15%)
Sep 22, 2017 706.40 710.40 699.20 702.20 32,118 +2.20(+0.31%)
Sep 21, 2017 708.40 716.60 697.60 700.00 63,925 +0.00(+0.00%)
Sep 20, 2017 709.80 716.00 688.60 700.00 130,775 -20.00(-2.78%)
Sep 19, 2017 704.80 728.20 702.88 720.00 52,530 +8.80(+1.24%)
Sep 18, 2017 715.00 730.00 707.60 711.20 65,944 +3.40(+0.48%)
Sep 15, 2017 708.20 714.80 704.80 707.80 45,042 -8.20(-1.15%)
Sep 14, 2017 711.40 719.40 696.00 716.00 110,603 -10.00(-1.38%)
Sep 13, 2017 748.80 752.80 726.00 726.00 120,049 -31.00(-4.10%)
Sep 12, 2017 764.00 767.00 754.80 757.00 54,612 -8.00(-1.05%)
Sep 11, 2017 788.80 796.00 758.80 765.00 57,276 -13.80(-1.77%)
Sep 08, 2017 742.00 788.40 739.50 778.80 86,102 +40.60(+5.50%)
Sep 07, 2017 744.20 747.20 733.40 738.20 51,442 +1.80(+0.24%)
Sep 06, 2017 738.20 746.60 729.20 736.40 79,587 -18.20(-2.41%)
Sep 05, 2017 753.40 757.30 741.00 754.60 105,155 -32.40(-4.12%)
Sep 01, 2017 794.20 807.80 786.80 787.00 75,950 -5.60(-0.71%)
Aug 31, 2017 820.60 821.30 783.62 792.60 93,744 -48.40(-5.76%)
Aug 30, 2017 835.80 844.00 813.61 841.00 72,583 +14.60(+1.77%)
Aug 29, 2017 830.00 846.68 821.60 826.40 69,821 +6.00(+0.73%)
Aug 28, 2017 798.80 837.80 797.92 820.40 69,634 +30.60(+3.87%)
Aug 25, 2017 798.20 800.20 786.40 789.80 45,351 -4.80(-0.60%)
Aug 24, 2017 787.20 813.44 785.11 794.60 55,216 +21.00(+2.71%)
Aug 23, 2017 793.40 797.00 770.00 773.60 46,728 -18.00(-2.27%)
Aug 22, 2017 793.20 801.40 781.00 791.60 34,204 -9.20(-1.15%)
Aug 21, 2017 778.40 812.80 772.80 800.80 86,109 +36.80(+4.82%)
Aug 18, 2017 815.20 827.20 761.20 764.00 112,601 -55.20(-6.74%)
Aug 17, 2017 834.00 837.40 813.40 819.20 46,552 -8.40(-1.01%)
Aug 16, 2017 796.40 830.00 780.00 827.60 96,210 +27.00(+3.37%)
Aug 15, 2017 815.40 820.00 797.60 800.60 72,324 -4.20(-0.52%)
Aug 14, 2017 766.20 806.00 753.40 804.80 89,963 +40.60(+5.31%)
Aug 11, 2017 781.40 789.00 758.00 764.20 67,703 -12.00(-1.55%)
Aug 10, 2017 729.00 778.20 727.32 776.20 110,301 +35.00(+4.72%)
Aug 09, 2017 745.00 757.80 740.40 741.20 57,122 -14.20(-1.88%)
Aug 08, 2017 758.00 762.40 740.60 755.40 78,044 +6.80(+0.91%)
Aug 07, 2017 760.00 771.60 745.60 748.60 74,145 +4.60(+0.62%)
Aug 04, 2017 757.00 767.54 739.60 744.00 96,270 -16.00(-2.11%)
Aug 03, 2017 732.80 765.00 730.60 760.00 83,320 +17.00(+2.29%)
Aug 02, 2017 752.40 771.00 739.40 743.00 94,446 -8.20(-1.09%)
Aug 01, 2017 739.60 776.80 738.00 751.20 96,131 +29.20(+4.04%)
Jul 31, 2017 743.40 753.60 718.00 722.00 79,783 -17.00(-2.30%)
Jul 28, 2017 751.00 752.40 735.80 739.00 80,016 -18.00(-2.38%)
Jul 27, 2017 762.60 775.20 753.40 757.00 68,670 -13.00(-1.69%)
Jul 26, 2017 782.20 798.20 765.00 770.00 96,542 -27.00(-3.39%)
Jul 25, 2017 818.00 825.60 795.00 797.00 92,641 -54.80(-6.43%)
Jul 24, 2017 858.00 861.60 848.80 851.80 63,240 -27.40(-3.12%)
Jul 21, 2017 842.60 884.00 841.80 879.20 100,267 +43.20(+5.17%)
Jul 20, 2017 808.00 838.20 806.80 836.00 62,454 +13.60(+1.65%)
Jul 19, 2017 841.40 842.00 817.00 822.40 84,790 -23.20(-2.74%)
Jul 18, 2017 836.40 860.60 834.60 845.60 50,341 -16.40(-1.90%)
Jul 17, 2017 847.00 863.00 838.80 862.00 49,146 +22.20(+2.64%)
Jul 14, 2017 849.60 859.20 838.40 839.80 60,968 -21.60(-2.51%)
Jul 13, 2017 877.40 880.78 853.80 861.40 49,783 -25.40(-2.86%)
Jul 12, 2017 861.00 899.00 845.00 886.80 87,984 -11.40(-1.27%)
Jul 11, 2017 933.00 936.60 890.40 898.20 63,985 -28.20(-3.04%)
Jul 10, 2017 946.80 948.80 909.20 926.40 49,044 -6.60(-0.71%)
Jul 07, 2017 919.20 952.50 916.00 933.00 76,377 +39.20(+4.39%)
Jul 06, 2017 869.20 898.60 845.00 893.80 84,727 -10.40(-1.15%)
Jul 05, 2017 849.40 908.20 848.00 904.20 77,123 +61.00(+7.23%)
Jul 03, 2017 854.60 854.60 839.60 843.20 28,117 -21.00(-2.43%)
Jun 30, 2017 896.00 903.60 862.40 864.20 53,125 -52.40(-5.72%)
Jun 29, 2017 907.80 923.80 892.60 916.60 60,523 -3.60(-0.39%)
Jun 28, 2017 944.40 953.20 918.00 920.20 63,681 -22.00(-2.33%)
Jun 27, 2017 964.40 967.70 934.00 942.20 49,759 -35.40(-3.62%)
Jun 26, 2017 991.00 1016 974.20 977.60 57,555 -15.20(-1.53%)
Jun 23, 2017 1011 1022 989.00 992.80 35,470 -19.40(-1.92%)
Jun 22, 2017 1010 1016 985.40 1012 42,592 -17.60(-1.71%)
Jun 21, 2017 973.40 1043 943.60 1030 88,902 +52.40(+5.36%)
Jun 20, 2017 981.60 999.48 972.55 977.40 51,269 +37.00(+3.93%)
Jun 19, 2017 910.40 942.80 905.80 940.40 73,768 +21.20(+2.31%)
Jun 16, 2017 915.20 927.20 914.20 919.20 29,837 -12.00(-1.29%)
Jun 15, 2017 925.00 933.39 919.00 931.20 32,259 +11.20(+1.22%)
Jun 14, 2017 868.80 926.20 856.42 920.00 103,476 +64.20(+7.50%)
Jun 13, 2017 873.20 888.40 853.20 855.80 52,143 -13.80(-1.59%)
Jun 12, 2017 852.40 872.12 844.80 869.60 42,990 -6.00(-0.69%)
Jun 09, 2017 886.00 889.40 865.60 875.60 31,386 -10.40(-1.17%)
Jun 08, 2017 893.60 896.54 867.00 886.00 64,585 +5.80(+0.66%)
Jun 07, 2017 820.00 884.00 814.60 880.20 114,478 +82.00(+10.27%)
Jun 06, 2017 837.20 838.40 795.80 798.20 89,186 -29.80(-3.60%)
Jun 05, 2017 840.00 846.00 824.60 828.00 81,343 +13.20(+1.62%)
Jun 02, 2017 823.40 836.76 805.40 814.80 83,093 +7.60(+0.94%)
Jun 01, 2017 793.60 808.40 769.60 807.20 87,747 +6.40(+0.80%)
May 31, 2017 797.00 815.40 788.80 800.80 117,637 +41.20(+5.42%)
May 30, 2017 769.00 775.80 751.40 759.60 56,568 +5.60(+0.74%)
May 26, 2017 776.60 783.60 751.20 754.00 103,735 -34.80(-4.41%)
May 25, 2017 727.20 795.40 717.20 788.80 205,554 +74.60(+10.45%)
May 24, 2017 713.20 722.20 700.50 714.20 49,849 +5.40(+0.76%)
May 23, 2017 716.20 722.61 708.00 708.80 66,836 -14.00(-1.94%)
May 22, 2017 721.80 727.60 714.80 722.80 57,295 -9.20(-1.26%)
May 19, 2017 744.00 745.00 729.40 732.00 69,651 -33.00(-4.31%)
May 18, 2017 785.40 788.03 756.40 765.00 69,511 -10.00(-1.29%)
May 17, 2017 773.80 788.40 758.80 775.00 82,759 -12.60(-1.60%)
May 16, 2017 769.80 789.60 763.20 787.60 43,121 +11.20(+1.44%)
May 15, 2017 760.80 783.60 760.00 776.40 66,685 -35.80(-4.41%)
May 12, 2017 812.00 828.80 808.60 812.20 44,489 -2.20(-0.27%)
May 11, 2017 807.00 821.40 799.00 814.40 71,551 -13.00(-1.57%)
May 10, 2017 857.80 860.80 813.40 827.40 105,832 -54.00(-6.13%)
May 09, 2017 871.00 896.80 864.40 881.40 105,588 +17.60(+2.04%)
May 08, 2017 867.60 890.00 849.80 863.80 69,822 -3.00(-0.35%)
May 05, 2017 902.00 902.00 854.60 866.80 145,898 -37.20(-4.12%)
May 04, 2017 856.20 907.80 855.00 904.00 129,001 +79.20(+9.60%)
May 03, 2017 823.60 840.20 814.60 824.80 64,730 -3.00(-0.36%)
May 02, 2017 792.00 838.40 791.60 827.80 91,011 +35.20(+4.44%)
May 01, 2017 789.40 799.20 785.60 792.60 41,965 +10.60(+1.36%)
Apr 28, 2017 772.60 792.00 766.40 782.00 58,950 +3.00(+0.39%)
Apr 27, 2017 796.20 808.80 777.00 779.00 88,204 +1.60(+0.21%)
Apr 26, 2017 781.40 783.40 749.40 777.40 108,260 +15.40(+2.02%)
Apr 25, 2017 782.40 789.60 760.00 762.00 69,242 -16.60(-2.13%)
Apr 24, 2017 773.00 784.23 770.00 778.60 103,028 +10.20(+1.33%)
Apr 21, 2017 737.00 778.40 736.42 768.40 177,108 +31.20(+4.23%)
Apr 20, 2017 731.80 740.84 718.60 737.20 121,330 +10.60(+1.46%)
Apr 19, 2017 677.80 739.40 675.40 726.60 217,399 +51.40(+7.61%)
Apr 18, 2017 680.60 688.00 668.80 675.20 79,226 +1.20(+0.18%)
Apr 17, 2017 665.60 675.40 663.60 674.00 41,424 +8.20(+1.23%)
Apr 13, 2017 660.00 669.20 657.54 665.80 62,947 -2.80(-0.42%)
Apr 12, 2017 654.40 672.00 650.60 668.60 86,870 +6.20(+0.94%)
Apr 11, 2017 666.20 674.98 657.40 662.40 149,645 -3.60(-0.54%)
Apr 10, 2017 673.20 677.29 665.00 666.00 69,680 -22.60(-3.28%)
Apr 07, 2017 697.00 699.57 686.60 688.60 62,756 -13.60(-1.94%)
Apr 06, 2017 705.40 708.60 699.00 702.20 66,954 -23.00(-3.17%)
Apr 05, 2017 702.00 729.20 697.20 725.20 123,683 +5.40(+0.75%)
Apr 04, 2017 733.00 737.38 717.10 719.80 91,859 -23.80(-3.20%)
Apr 03, 2017 734.40 747.40 732.64 743.60 58,068 +12.20(+1.67%)
Mar 31, 2017 748.40 748.80 728.40 731.40 82,416 -9.40(-1.27%)
Mar 30, 2017 755.20 760.35 737.96 740.80 129,265 -29.80(-3.87%)
Mar 29, 2017 801.80 801.80 766.60 770.60 128,660 -35.60(-4.42%)
Mar 28, 2017 812.00 815.70 792.60 806.20 117,417 -18.60(-2.26%)
Mar 27, 2017 843.00 849.60 823.40 824.80 70,796 +8.60(+1.05%)
Mar 24, 2017 823.40 834.00 815.30 816.20 58,947 -12.40(-1.50%)
Mar 23, 2017 824.60 832.40 820.00 828.60 46,688 +15.80(+1.94%)
Mar 22, 2017 828.40 850.20 807.84 812.80 127,889 +1.00(+0.12%)
Mar 21, 2017 784.80 818.20 778.80 811.80 103,180 +24.20(+3.07%)
Mar 20, 2017 791.60 795.82 775.40 787.60 86,171 +9.80(+1.26%)
Mar 17, 2017 767.00 781.12 765.80 777.80 51,913 +3.20(+0.41%)
Mar 16, 2017 771.60 785.60 770.20 774.60 92,752 +1.40(+0.18%)
Mar 15, 2017 784.80 793.80 767.80 773.20 213,976 -27.80(-3.47%)
Mar 14, 2017 816.00 829.00 799.40 801.00 157,013 +12.00(+1.52%)
Mar 13, 2017 787.40 797.40 779.60 789.00 107,306 +2.00(+0.25%)
Mar 10, 2017 754.40 792.20 753.80 787.00 192,280 +36.40(+4.85%)
Mar 09, 2017 747.80 781.60 745.60 750.60 310,480 +17.40(+2.37%)
Mar 08, 2017 681.80 739.00 670.40 733.20 222,105 +68.80(+10.36%)
Mar 07, 2017 651.20 665.40 651.00 664.40 67,858 +2.20(+0.33%)
Mar 06, 2017 658.60 667.00 654.60 662.20 72,105 -0.80(-0.12%)
Mar 03, 2017 675.20 675.80 659.40 663.00 53,249 -14.00(-2.07%)
Mar 02, 2017 672.80 679.60 664.40 677.00 85,342 +26.00(+3.99%)
Mar 01, 2017 640.00 652.20 636.60 651.00 94,753 +5.00(+0.77%)
Feb 28, 2017 657.60 665.40 645.60 646.00 108,875 +0.20(+0.03%)
Feb 27, 2017 637.00 647.80 636.31 645.80 53,940 -1.80(-0.28%)
Feb 24, 2017 650.00 650.20 643.00 647.60 86,247 +5.40(+0.84%)
Feb 23, 2017 633.20 645.60 627.98 642.20 168,345 -16.40(-2.49%)
Feb 22, 2017 658.80 664.20 656.60 658.60 83,868 +16.40(+2.55%)
Feb 21, 2017 631.60 645.40 631.60 642.20 160,389 -13.40(-2.04%)
Feb 17, 2017 655.60 655.60 655.60 0 +0.40(+0.06%)
Feb 16, 2017 651.40 671.20 650.00 655.20 88,335 -5.00(-0.76%)
Feb 15, 2017 662.80 664.00 649.00 660.20 99,265 +3.60(+0.55%)
Feb 14, 2017 644.80 659.40 644.60 656.60 76,922 -5.40(-0.82%)
Feb 13, 2017 657.20 665.00 654.00 662.00 102,481 +21.00(+3.28%)
Feb 10, 2017 640.80 645.60 635.00 641.00 157,253 -19.80(-3.00%)
Feb 09, 2017 657.60 667.40 656.40 660.80 60,933 -14.00(-2.07%)
Feb 08, 2017 688.80 698.00 669.00 674.80 112,309 -3.60(-0.53%)
Feb 07, 2017 678.80 689.40 676.00 678.40 115,759 +21.40(+3.26%)
Feb 06, 2017 643.20 662.56 640.20 657.00 91,785 +17.00(+2.66%)
Feb 03, 2017 646.00 648.62 632.20 640.00 89,240 -2.60(-0.40%)
Feb 02, 2017 637.20 652.20 634.41 642.60 108,228 -4.40(-0.68%)
Feb 01, 2017 654.40 665.60 639.60 647.00 181,594 -18.60(-2.79%)
Jan 31, 2017 657.60 671.60 647.61 665.60 99,420 -4.40(-0.66%)
Jan 30, 2017 663.20 674.41 662.40 670.00 44,975 +12.00(+1.82%)
Jan 27, 2017 657.40 671.80 652.60 658.00 103,945 +15.20(+2.36%)
Jan 26, 2017 653.60 655.47 637.00 642.80 128,755 -24.40(-3.66%)
Jan 25, 2017 671.00 673.40 652.00 667.20 95,293 +5.20(+0.79%)
Jan 24, 2017 662.40 662.87 649.80 662.00 73,248 -5.60(-0.84%)
Jan 23, 2017 680.00 680.80 661.80 667.60 81,615 +7.60(+1.15%)
Jan 20, 2017 651.80 661.20 647.00 660.00 98,152 -26.20(-3.82%)
Jan 19, 2017 678.00 695.38 673.00 686.20 61,429 -0.80(-0.12%)
Jan 18, 2017 685.60 697.40 665.40 687.00 85,333 +28.20(+4.28%)
Jan 17, 2017 637.60 661.00 636.20 658.80 75,176 -0.80(-0.12%)
Jan 13, 2017 659.60 659.60 659.60 0 +14.20(+2.20%)
Jan 12, 2017 638.60 652.60 636.00 645.40 85,787 -19.80(-2.98%)
Jan 11, 2017 686.40 703.70 651.30 665.20 184,714 -37.30(-5.31%)
Jan 10, 2017 668.60 703.50 667.50 702.50 97,782 +28.90(+4.29%)
Jan 09, 2017 651.90 676.30 651.20 673.60 110,371 +38.50(+6.06%)
Jan 06, 2017 627.80 642.40 622.30 635.10 84,189 +1.70(+0.27%)
Jan 05, 2017 633.00 654.00 622.50 633.40 136,010 -13.20(-2.04%)
Jan 04, 2017 662.90 669.80 640.30 646.60 72,220 -14.60(-2.21%)
Jan 03, 2017 604.00 669.40 602.47 661.20 185,750 +28.20(+4.45%)
Dec 30, 2016 633.00 633.00 633.00 0 +0.40(+0.06%)
Dec 29, 2016 629.30 636.20 623.00 632.60 85,852 +2.10(+0.33%)
Dec 28, 2016 627.80 631.50 621.10 630.50 81,954 -2.10(-0.33%)
Dec 27, 2016 641.90 641.90 627.00 632.60 62,984 -19.30(-2.96%)
Dec 23, 2016 651.90 651.90 651.90 0 -10.00(-1.51%)
Dec 22, 2016 659.00 661.90 648.78 661.90 64,614 -2.90(-0.44%)
Dec 21, 2016 644.30 668.47 641.90 664.80 118,206 +17.80(+2.75%)
Dec 20, 2016 640.00 650.80 636.00 647.00 99,392 -13.60(-2.06%)
Dec 19, 2016 656.60 662.40 648.40 660.60 77,337 +7.60(+1.16%)
Dec 16, 2016 664.80 670.35 649.77 653.00 132,932 -21.60(-3.20%)
Dec 15, 2016 693.10 695.22 665.20 674.60 122,396 -3.20(-0.47%)
Dec 14, 2016 652.20 680.60 636.76 677.80 223,935 +39.80(+6.24%)
Dec 13, 2016 630.60 649.00 629.00 638.00 141,316 -11.60(-1.79%)
Dec 12, 2016 618.40 653.40 613.50 649.60 176,961 -23.20(-3.45%)
Dec 09, 2016 672.20 680.29 669.10 672.80 114,184 -16.40(-2.38%)
Dec 08, 2016 707.90 718.53 688.00 689.20 206,451 -25.20(-3.53%)
Dec 07, 2016 707.00 719.00 696.60 714.40 182,039 +22.40(+3.24%)
Dec 06, 2016 698.70 703.40 684.00 692.00 137,332 +8.40(+1.23%)
Dec 05, 2016 654.70 684.70 652.80 683.60 123,410 +12.40(+1.85%)
Dec 02, 2016 678.10 688.60 667.10 671.20 145,223 -18.70(-2.71%)
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.