Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

26.12 -1.90 (-6.78%)
Streaming Delayed Price Updated: 11:48 AM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 9.760 9.690 9.700 2,529,388 -0.13(-1.32%)
Jan 28, 2022 9.630 10.01 9.515 9.830 3,150,563 -0.03(-0.30%)
Jan 27, 2022 9.620 10.02 9.600 9.860 3,065,395 -0.06(-0.60%)
Jan 26, 2022 9.910 9.975 9.650 9.920 4,608,702 -0.21(-2.07%)
Jan 25, 2022 10.46 10.50 10.07 10.13 2,620,863 -0.28(-2.69%)
Jan 24, 2022 10.49 10.85 10.39 10.41 5,391,855 +0.21(+2.06%)
Jan 21, 2022 10.19 10.43 10.06 10.20 3,580,985 -0.05(-0.49%)
Jan 20, 2022 10.09 10.27 9.785 10.25 4,095,516 +0.10(+0.99%)
Jan 19, 2022 10.07 10.16 9.876 10.15 3,432,043 -0.02(-0.20%)
Jan 18, 2022 10.34 10.43 10.13 10.17 3,597,022 -0.35(-3.33%)
Jan 14, 2022 10.52 0 -0.60(-5.40%)
Jan 13, 2022 10.85 11.14 10.81 11.12 2,653,208 +0.22(+2.02%)
Jan 12, 2022 11.09 11.09 10.80 10.90 3,425,802 -0.26(-2.33%)
Jan 11, 2022 11.65 11.81 11.12 11.16 4,374,591 -0.80(-6.69%)
Jan 10, 2022 11.79 12.10 11.70 11.96 2,038,403 +0.19(+1.61%)
Jan 07, 2022 11.67 11.88 11.61 11.77 1,674,498 +0.08(+0.68%)
Jan 06, 2022 11.61 11.80 11.53 11.69 2,502,704 -0.56(-4.57%)
Jan 05, 2022 11.92 12.26 11.81 12.25 2,484,786 +0.09(+0.74%)
Jan 04, 2022 12.26 12.30 11.97 12.16 1,713,680 -0.31(-2.49%)
Jan 03, 2022 12.90 12.93 12.36 12.47 1,683,443 -0.28(-2.20%)
Dec 31, 2021 12.53 12.90 12.39 12.75 1,619,543 +0.30(+2.41%)
Dec 30, 2021 12.32 12.47 12.17 12.45 1,557,209 +0.01(+0.08%)
Dec 29, 2021 12.71 12.78 12.20 12.44 1,541,467 -0.22(-1.74%)
Dec 28, 2021 12.57 12.70 12.44 12.66 1,363,874 -0.07(-0.55%)
Dec 27, 2021 13.49 13.57 12.65 12.73 2,364,670 -0.68(-5.07%)
Dec 23, 2021 13.73 13.81 13.36 13.41 3,429,878 -0.34(-2.47%)
Dec 22, 2021 14.30 14.38 13.73 13.75 1,693,606 -0.43(-3.03%)
Dec 21, 2021 14.58 14.75 14.17 14.18 1,742,940 -0.98(-6.46%)
Dec 20, 2021 15.62 16.21 15.10 15.16 2,139,506 +0.46(+3.13%)
Dec 17, 2021 14.38 14.89 14.34 14.70 1,320,897 +0.60(+4.26%)
Dec 16, 2021 14.21 14.38 13.78 14.10 1,366,478 -0.08(-0.56%)
Dec 15, 2021 14.71 14.87 14.16 14.18 1,844,645 -0.38(-2.61%)
Dec 14, 2021 14.60 14.85 14.38 14.56 1,489,811 +0.32(+2.25%)
Dec 13, 2021 14.20 14.35 13.89 14.24 1,609,578 +0.28(+2.01%)
Dec 10, 2021 14.11 14.32 13.93 13.96 1,408,304 -0.52(-3.59%)
Dec 09, 2021 14.01 14.50 13.94 14.48 1,698,700 +0.70(+5.08%)
Dec 08, 2021 14.15 14.15 13.69 13.78 1,689,051 -0.43(-3.03%)
Dec 07, 2021 14.44 14.44 13.75 14.21 2,057,729 -0.67(-4.50%)
Dec 06, 2021 15.84 16.00 14.76 14.88 1,999,222 -1.61(-9.76%)
Dec 03, 2021 15.45 16.80 15.33 16.49 3,815,209 +0.09(+0.55%)
Dec 02, 2021 17.60 17.86 16.21 16.40 3,311,147 -0.87(-5.04%)
Dec 01, 2021 15.94 17.39 15.62 17.27 2,797,851 +0.54(+3.23%)
Nov 30, 2021 16.26 17.58 16.06 16.73 6,157,369 +1.30(+8.43%)
Nov 29, 2021 14.31 15.73 14.21 15.43 3,364,200 -0.54(-3.38%)
Nov 26, 2021 14.68 16.39 14.68 15.97 6,879,737 +2.85(+21.72%)
Nov 24, 2021 13.16 13.17 12.90 13.12 1,722,058 +0.14(+1.08%)
Nov 23, 2021 13.38 13.38 12.94 12.98 3,044,936 -0.89(-6.42%)
Nov 22, 2021 14.12 14.15 13.66 13.87 2,595,744 -0.38(-2.67%)
Nov 19, 2021 13.72 14.33 13.69 14.25 2,178,994 +0.82(+6.11%)
Nov 18, 2021 13.52 13.44 13.41 13.43 1,933,448 -0.28(-2.04%)
Nov 17, 2021 13.36 13.98 13.34 13.71 1,774,323 +0.51(+3.86%)
Nov 16, 2021 13.28 13.45 13.10 13.20 975,365 -0.10(-0.75%)
Nov 15, 2021 13.59 13.68 13.26 13.30 2,623,099 -0.03(-0.23%)
Nov 12, 2021 13.39 13.48 13.19 13.33 1,872,312 +0.12(+0.91%)
Nov 11, 2021 13.12 13.39 12.95 13.21 1,211,992 +0.03(+0.23%)
Nov 10, 2021 12.60 13.18 2,391,389 +0.63(+5.02%)
Nov 09, 2021 12.79 12.89 12.53 12.55 2,661,615 -0.26(-2.03%)
Nov 08, 2021 13.04 13.05 12.79 12.81 1,624,321 -0.26(-1.99%)
Nov 05, 2021 13.47 13.69 12.98 13.07 1,969,713 -0.81(-5.84%)
Nov 04, 2021 12.89 14.03 12.84 13.88 4,264,387 +0.08(+0.58%)
Nov 03, 2021 13.43 13.87 13.28 13.80 2,334,637 +0.91(+7.06%)
Nov 02, 2021 13.02 13.09 12.82 12.89 761,786 -0.02(-0.15%)
Nov 01, 2021 12.77 12.94 12.76 12.91 906,051 -0.17(-1.30%)
Oct 29, 2021 13.15 13.32 12.94 13.08 1,531,534 +0.17(+1.32%)
Oct 28, 2021 13.13 13.33 12.90 12.91 1,532,623 -0.19(-1.45%)
Oct 27, 2021 12.81 13.10 12.61 13.10 2,095,287 +0.60(+4.80%)
Oct 26, 2021 12.62 12.50 1,808,324 -0.21(-1.65%)
Oct 25, 2021 12.56 12.74 12.44 12.71 1,945,509 +0.02(+0.16%)
Oct 22, 2021 12.79 13.03 12.69 12.69 1,338,472 -0.19(-1.48%)
Oct 21, 2021 12.76 13.26 12.67 12.88 2,151,585 +0.37(+2.96%)
Oct 20, 2021 13.00 13.05 12.49 12.51 2,812,439 -0.31(-2.42%)
Oct 19, 2021 13.03 13.11 12.62 12.82 1,826,897 -0.17(-1.31%)
Oct 18, 2021 12.66 13.08 12.59 12.99 1,746,845 +0.09(+0.70%)
Oct 15, 2021 12.82 12.99 12.74 12.90 1,326,014 -0.08(-0.62%)
Oct 14, 2021 13.04 13.29 12.96 12.98 1,841,698 -0.27(-2.04%)
Oct 13, 2021 13.50 13.62 13.13 13.25 1,484,989 -0.04(-0.30%)
Oct 12, 2021 13.24 13.46 13.06 13.29 1,984,363 -0.02(-0.15%)
Oct 11, 2021 13.22 13.32 13.08 13.31 2,634,592 -0.36(-2.63%)
Oct 08, 2021 13.49 13.83 13.35 13.67 1,314,624 +0.00(+0.00%)
Oct 07, 2021 14.30 14.45 13.66 13.67 2,046,887 -0.58(-4.07%)
Oct 06, 2021 13.95 14.33 13.94 14.25 1,717,282 +0.71(+5.24%)
Oct 05, 2021 13.74 13.78 13.51 13.54 1,559,831 -0.55(-3.90%)
Oct 04, 2021 14.31 14.31 13.80 14.09 2,139,767 -0.67(-4.54%)
Oct 01, 2021 15.10 15.23 14.66 14.76 1,248,498 -0.42(-2.77%)
Sep 30, 2021 15.59 15.79 14.74 15.18 2,630,571 -0.09(-0.59%)
Sep 29, 2021 15.19 15.35 14.86 15.27 1,200,819 +0.01(+0.07%)
Sep 28, 2021 14.67 15.36 14.65 15.26 1,662,409 +0.25(+1.67%)
Sep 27, 2021 15.08 15.15 14.91 15.01 1,372,819 -0.65(-4.15%)
Sep 24, 2021 15.96 15.96 15.57 15.66 983,580 -0.24(-1.51%)
Sep 23, 2021 16.28 16.30 15.85 15.90 1,261,644 -0.53(-3.23%)
Sep 22, 2021 16.60 16.71 16.31 16.43 1,453,952 -0.58(-3.41%)
Sep 21, 2021 16.99 17.55 16.95 17.01 843,624 -0.01(-0.06%)
Sep 20, 2021 17.07 17.51 16.92 17.02 1,094,128 +0.41(+2.47%)
Sep 17, 2021 16.62 16.84 16.49 16.61 870,699 +0.28(+1.71%)
Sep 16, 2021 16.44 16.75 16.24 16.33 1,197,268 -0.02(-0.12%)
Sep 15, 2021 16.44 16.45 16.05 16.35 1,901,176 -0.76(-4.44%)
Sep 14, 2021 16.81 17.28 16.79 17.11 880,565 +0.14(+0.82%)
Sep 13, 2021 17.02 17.19 16.84 16.97 1,229,144 -0.41(-2.36%)
Sep 10, 2021 17.29 17.53 17.26 17.38 1,383,465 -0.82(-4.51%)
Sep 09, 2021 18.15 18.40 17.47 18.20 1,988,533 +0.58(+3.29%)
Sep 08, 2021 17.42 17.78 17.40 17.62 954,059 -0.34(-1.89%)
Sep 07, 2021 17.98 18.12 17.71 17.96 1,197,985 +0.45(+2.57%)
Sep 03, 2021 17.37 17.59 17.18 17.51 1,173,068 +0.15(+0.86%)
Sep 02, 2021 17.33 17.39 16.96 17.36 1,844,550 -0.76(-4.19%)
Sep 01, 2021 18.55 18.67 17.89 18.12 1,187,811 +0.07(+0.39%)
Aug 31, 2021 17.97 18.12 17.75 18.05 1,031,286 +0.25(+1.40%)
Aug 30, 2021 17.98 18.22 17.68 17.80 1,147,817 -0.18(-1.00%)
Aug 27, 2021 18.12 18.19 17.90 17.98 930,722 -0.55(-2.97%)
Aug 26, 2021 18.73 18.95 18.31 18.53 1,265,835 +0.24(+1.31%)
Aug 25, 2021 18.65 18.85 18.16 18.29 1,582,669 -0.36(-1.93%)
Aug 24, 2021 19.26 19.27 18.57 18.65 1,550,424 -1.28(-6.42%)
Aug 23, 2021 20.45 20.50 19.66 19.93 1,569,495 -2.51(-11.19%)
Aug 20, 2021 22.00 22.44 21.59 22.44 1,362,138 +1.30(+6.15%)
Aug 19, 2021 21.55 22.02 21.03 21.14 2,455,751 +0.54(+2.62%)
Aug 18, 2021 19.48 20.69 19.38 20.60 1,939,349 +0.99(+5.05%)
Aug 17, 2021 19.53 19.81 19.10 19.61 1,661,506 +0.40(+2.08%)
Aug 16, 2021 19.73 20.07 19.06 19.21 1,532,966 +0.29(+1.53%)
Aug 13, 2021 18.40 19.01 18.34 18.92 921,667 +0.50(+2.71%)
Aug 12, 2021 18.40 18.73 18.26 18.42 1,049,968 +0.15(+0.82%)
Aug 11, 2021 19.14 19.35 18.26 18.27 1,551,232 -0.48(-2.56%)
Aug 10, 2021 19.36 19.41 18.53 18.75 1,237,186 -0.92(-4.68%)
Aug 09, 2021 19.76 20.25 19.60 19.67 1,332,715 +0.73(+3.85%)
Aug 06, 2021 18.27 19.10 18.21 18.94 1,447,244 +0.38(+2.05%)
Aug 05, 2021 19.17 19.17 18.53 18.56 1,073,558 -0.73(-3.78%)
Aug 04, 2021 19.01 19.32 18.62 19.29 1,643,806 +1.16(+6.40%)
Aug 03, 2021 18.66 18.84 18.08 18.13 1,430,640 +0.18(+1.00%)
Aug 02, 2021 17.15 18.30 17.12 17.95 1,806,933 +0.97(+5.71%)
Jul 30, 2021 16.93 17.11 16.73 16.98 1,397,199 +0.00(+0.00%)
Jul 29, 2021 17.26 17.35 16.94 16.98 1,118,168 -0.65(-3.69%)
Jul 28, 2021 17.66 17.80 17.44 17.63 926,930 -0.16(-0.90%)
Jul 27, 2021 17.72 18.09 17.63 17.79 809,088 +0.14(+0.79%)
Jul 26, 2021 17.95 18.13 17.64 17.65 1,064,065 -0.16(-0.90%)
Jul 23, 2021 18.01 18.14 17.80 17.81 637,446 -0.23(-1.27%)
Jul 22, 2021 18.42 18.68 17.87 18.04 1,286,905 -0.65(-3.48%)
Jul 21, 2021 19.48 19.50 18.57 18.69 1,444,345 -1.54(-7.61%)
Jul 20, 2021 20.94 21.50 20.15 20.23 1,366,330 -0.56(-2.69%)
Jul 19, 2021 19.50 21.24 19.49 20.79 3,227,998 +2.35(+12.74%)
Jul 16, 2021 18.21 18.98 18.10 18.44 1,279,726 -0.04(-0.22%)
Jul 15, 2021 18.47 18.53 18.04 18.48 1,250,608 +0.41(+2.27%)
Jul 14, 2021 17.13 18.35 17.11 18.07 1,892,547 +0.94(+5.49%)
Jul 13, 2021 17.57 17.74 17.05 17.13 1,536,958 -0.61(-3.44%)
Jul 12, 2021 18.00 18.23 17.69 17.74 846,230 +0.04(+0.23%)
Jul 09, 2021 18.01 18.03 17.61 17.70 816,477 -0.65(-3.54%)
Jul 08, 2021 18.95 19.25 18.34 18.35 1,394,727 -0.65(-3.42%)
Jul 07, 2021 18.10 19.31 17.92 19.00 1,818,058 +0.89(+4.91%)
Jul 06, 2021 17.63 18.52 17.59 18.11 3,918,735 +0.72(+4.14%)
Jul 02, 2021 17.71 17.83 17.33 17.39 1,224,842 -0.24(-1.36%)
Jul 01, 2021 17.23 17.78 17.11 17.63 2,716,962 -0.48(-2.65%)
Jun 30, 2021 18.04 18.27 17.74 18.11 1,169,124 +0.05(+0.28%)
Jun 29, 2021 18.04 18.36 17.89 18.06 685,945 -0.26(-1.42%)
Jun 28, 2021 17.98 18.43 17.97 18.32 952,030 +0.46(+2.58%)
Jun 25, 2021 18.01 18.42 17.82 17.86 1,128,921 -0.28(-1.54%)
Jun 24, 2021 18.44 18.49 18.09 18.14 760,967 -0.10(-0.55%)
Jun 23, 2021 18.00 18.34 17.90 18.24 1,467,128 -0.23(-1.25%)
Jun 22, 2021 18.60 18.72 18.37 18.47 1,320,518 -0.11(-0.59%)
Jun 21, 2021 19.28 19.33 18.56 18.58 1,893,012 -0.73(-3.78%)
Jun 18, 2021 19.70 19.70 19.08 19.31 1,624,326 -0.23(-1.18%)
Jun 17, 2021 18.88 20.06 18.81 19.54 2,584,227 +0.56(+2.95%)
Jun 16, 2021 18.89 18.98 18.48 18.98 1,631,769 +0.17(+0.90%)
Jun 15, 2021 19.06 19.08 18.81 18.81 1,606,477 -0.51(-2.64%)
Jun 14, 2021 19.27 19.48 19.11 19.32 928,602 -0.19(-0.97%)
Jun 11, 2021 19.59 19.64 19.39 19.51 1,276,331 -0.14(-0.71%)
Jun 10, 2021 19.53 20.40 19.40 19.65 1,905,318 -0.19(-0.96%)
Jun 09, 2021 19.53 19.97 19.45 19.84 1,183,437 +0.23(+1.17%)
Jun 08, 2021 20.27 20.49 19.61 19.61 1,405,534 -0.49(-2.44%)
Jun 07, 2021 20.08 20.28 19.94 20.10 529,180 -0.07(-0.35%)
Jun 04, 2021 20.02 20.38 20.00 20.17 1,031,148 -0.24(-1.18%)
Jun 03, 2021 20.33 20.80 20.29 20.41 806,632 -0.06(-0.29%)
Jun 02, 2021 20.75 20.92 20.39 20.47 1,531,278 -0.48(-2.29%)
Jun 01, 2021 20.72 21.30 20.39 20.95 1,576,669 -0.85(-3.90%)
May 28, 2021 21.46 22.04 21.39 21.80 1,230,875 +0.10(+0.46%)
May 27, 2021 22.01 22.13 21.61 21.70 748,322 -0.27(-1.23%)
May 26, 2021 22.44 22.54 21.90 21.97 900,095 +16.39(+293.73%)
May 25, 2021 5.540 5.595 5.480 5.580 2,336,840 +0.03(+0.54%)
May 24, 2021 5.730 5.780 5.510 5.550 4,323,242 -0.34(-5.77%)
May 21, 2021 5.930 5.990 5.860 5.890 2,710,396 -0.34(-5.46%)
May 20, 2021 6.010 6.260 5.995 6.230 2,644,368 +0.24(+4.01%)
May 19, 2021 5.900 6.200 5.900 5.990 7,277,813 +0.36(+6.39%)
May 18, 2021 5.570 5.840 5.510 5.630 3,041,417 +0.12(+2.18%)
May 17, 2021 5.630 5.640 5.510 5.510 1,733,725 -0.16(-2.82%)
May 14, 2021 5.730 5.750 5.650 5.670 2,528,906 -0.21(-3.57%)
May 13, 2021 5.830 5.990 5.730 5.880 3,383,734 +0.34(+6.14%)
May 12, 2021 5.590 5.590 5.430 5.540 3,085,273 -0.09(-1.60%)
May 11, 2021 5.870 5.870 5.620 5.630 2,080,618 -0.11(-1.92%)
May 10, 2021 5.650 5.890 5.630 5.740 1,649,495 -0.02(-0.35%)
May 07, 2021 5.860 5.900 5.730 5.760 1,880,890 -0.03(-0.52%)
May 06, 2021 5.710 5.850 5.695 5.790 2,130,300 +0.05(+0.87%)
May 05, 2021 5.620 5.810 5.550 5.740 2,652,932 +0.03(+0.53%)
May 04, 2021 5.750 5.850 5.700 5.710 2,333,186 -0.24(-4.03%)
May 03, 2021 6.070 6.070 5.930 5.950 2,331,949 -0.18(-2.94%)
Apr 30, 2021 6.100 6.185 6.070 6.130 1,770,300 +0.23(+3.90%)
Apr 29, 2021 5.820 5.990 5.800 5.900 3,169,644 -0.16(-2.64%)
Apr 28, 2021 6.100 6.110 5.970 6.060 3,169,273 -0.12(-1.94%)
Apr 27, 2021 6.290 6.340 6.150 6.180 3,445,644 -0.21(-3.29%)
Apr 26, 2021 6.540 6.550 6.330 6.390 2,107,314 +0.03(+0.47%)
Apr 23, 2021 6.530 6.535 6.320 6.360 1,591,000 -0.12(-1.85%)
Apr 22, 2021 6.430 6.610 6.420 6.480 1,509,262 -0.10(-1.52%)
Apr 21, 2021 6.590 6.610 6.380 6.580 2,419,820 +0.24(+3.79%)
Apr 20, 2021 6.170 6.520 6.150 6.340 2,637,840 +0.17(+2.76%)
Apr 19, 2021 6.180 6.230 6.110 6.170 1,718,117 -0.03(-0.48%)
Apr 16, 2021 6.140 6.231 6.130 6.200 1,802,900 +0.02(+0.32%)
Apr 15, 2021 6.210 6.260 6.130 6.180 1,660,166 -0.02(-0.32%)
Apr 14, 2021 6.450 6.490 6.120 6.200 4,338,253 -0.48(-7.19%)
Apr 13, 2021 6.700 6.750 6.660 6.680 1,633,157 -0.17(-2.48%)
Apr 12, 2021 6.750 6.890 6.660 6.850 2,468,610 -0.10(-1.44%)
Apr 09, 2021 6.970 7.010 6.890 6.950 2,475,500 +0.03(+0.43%)
Apr 08, 2021 6.950 7.070 6.875 6.920 9,064,576 +0.06(+0.87%)
Apr 07, 2021 6.940 7.130 6.800 6.860 11,037,295 -0.04(-0.58%)
Apr 06, 2021 6.790 6.940 6.590 6.900 5,583,319 -0.15(-2.13%)
Apr 05, 2021 6.800 7.290 6.790 7.050 4,346,573 +0.40(+6.02%)
Apr 01, 2021 6.820 7.170 6.559 6.650 6,885,000 -0.50(-6.99%)
Mar 31, 2021 7.030 7.250 6.800 7.150 5,488,680 +0.17(+2.44%)
Mar 30, 2021 6.980 7.020 6.830 6.980 3,102,995 +0.23(+3.41%)
Mar 29, 2021 6.930 7.030 6.740 6.750 4,434,968 -0.09(-1.32%)
Mar 26, 2021 6.910 6.960 6.740 6.840 5,397,800 -0.55(-7.44%)
Mar 25, 2021 7.200 7.560 7.170 7.390 6,291,803 +0.47(+6.79%)
Mar 24, 2021 7.170 7.230 6.820 6.920 5,629,171 -0.71(-9.31%)
Mar 23, 2021 7.390 7.660 7.190 7.630 7,223,638 +0.66(+9.47%)
Mar 22, 2021 6.890 7.000 6.820 6.970 2,321,862 +0.02(+0.29%)
Mar 19, 2021 7.220 7.419 6.880 6.950 7,456,100 -0.39(-5.31%)
Mar 18, 2021 6.640 7.620 6.630 7.340 7,478,255 +0.90(+13.98%)
Mar 17, 2021 6.490 6.600 6.410 6.440 2,601,538 -0.02(-0.31%)
Mar 16, 2021 6.540 6.600 6.390 6.460 2,866,243 +0.10(+1.57%)
Mar 15, 2021 6.450 6.580 6.340 6.360 3,134,863 +0.01(+0.16%)
Mar 12, 2021 6.340 6.380 6.280 6.350 2,085,600 +0.05(+0.79%)
Mar 11, 2021 6.460 6.520 6.280 6.300 3,539,154 -0.22(-3.37%)
Mar 10, 2021 6.650 6.770 6.500 6.520 3,829,297 -0.18(-2.69%)
Mar 09, 2021 6.520 6.710 6.490 6.700 5,506,048 +0.10(+1.52%)
Mar 08, 2021 6.440 6.620 6.410 6.600 3,915,332 +0.23(+3.61%)
Mar 05, 2021 6.480 6.530 6.350 6.370 5,574,000 -0.41(-6.05%)
Mar 04, 2021 7.130 7.250 6.640 6.780 9,463,602 -0.58(-7.88%)
Mar 03, 2021 7.430 7.600 7.170 7.360 5,413,676 -0.37(-4.79%)
Mar 02, 2021 7.420 7.740 7.380 7.730 7,791,833 +0.17(+2.25%)
Mar 01, 2021 7.310 7.650 7.200 7.560 3,858,539 +0.26(+3.56%)
Feb 26, 2021 7.050 7.370 7.048 7.300 4,149,900 +0.36(+5.19%)
Feb 25, 2021 6.980 7.030 6.840 6.940 4,243,649 +0.02(+0.29%)
Feb 24, 2021 7.150 7.170 6.900 6.920 4,892,335 -0.32(-4.42%)
Feb 23, 2021 7.390 7.550 7.200 7.240 4,471,809 -0.13(-1.76%)
Feb 22, 2021 7.650 7.650 7.320 7.370 5,318,060 -0.63(-7.87%)
Feb 19, 2021 7.780 8.040 7.690 8.000 4,284,100 +0.22(+2.83%)
Feb 18, 2021 7.490 7.840 7.470 7.780 4,250,599 +0.22(+2.91%)
Feb 17, 2021 7.790 7.840 7.530 7.560 4,044,116 -0.16(-2.07%)
Feb 16, 2021 7.820 7.870 7.710 7.720 3,589,508 -0.21(-2.65%)
Feb 12, 2021 8.290 8.310 7.870 7.930 4,184,000 -0.39(-4.69%)
Feb 11, 2021 8.170 8.360 8.160 8.320 2,424,332 +0.12(+1.46%)
Feb 10, 2021 8.220 8.310 8.120 8.200 3,490,596 -0.04(-0.49%)
Feb 09, 2021 8.450 8.510 8.230 8.240 3,328,751 -0.11(-1.32%)
Feb 08, 2021 8.570 8.570 8.330 8.350 3,139,950 -0.32(-3.69%)
Feb 05, 2021 8.620 8.790 8.583 8.670 2,281,400 -0.18(-2.03%)
Feb 04, 2021 8.930 9.130 8.790 8.850 2,493,422 -0.18(-1.99%)
Feb 03, 2021 9.140 9.150 8.860 9.030 3,882,949 -0.29(-3.11%)
Feb 02, 2021 9.210 9.380 9.210 9.320 3,092,891 -0.38(-3.92%)
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.