Skip to main content

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

16.02 -0.27 (-1.66%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 832.80 894.30 831.00 888.40 145,535 +53.50(+6.41%)
Jul 30, 2015 823.60 838.70 807.80 834.90 104,223 +14.00(+1.71%)
Jul 29, 2015 866.10 867.80 798.00 820.90 161,317 -40.90(-4.75%)
Jul 28, 2015 872.60 886.40 835.70 861.80 140,815 -24.90(-2.81%)
Jul 27, 2015 868.80 886.76 858.80 886.70 127,679 +41.80(+4.95%)
Jul 24, 2015 829.60 862.40 829.60 844.90 160,428 +12.30(+1.48%)
Jul 23, 2015 804.30 845.00 798.33 832.60 147,335 +17.90(+2.20%)
Jul 22, 2015 785.60 817.00 770.40 814.70 139,911 +52.80(+6.93%)
Jul 21, 2015 768.50 774.60 746.40 761.90 139,055 -20.20(-2.58%)
Jul 20, 2015 761.30 782.50 757.50 782.10 100,404 +26.60(+3.52%)
Jul 17, 2015 750.70 774.00 750.00 755.50 155,504 +4.80(+0.64%)
Jul 16, 2015 722.20 754.00 721.06 750.70 140,930 +15.00(+2.04%)
Jul 15, 2015 714.60 742.00 698.84 735.70 148,686 +38.80(+5.57%)
Jul 14, 2015 726.80 730.00 685.60 696.90 185,550 -17.80(-2.49%)
Jul 13, 2015 723.50 726.30 688.60 714.70 148,729 +13.50(+1.93%)
Jul 10, 2015 703.90 721.70 691.30 701.20 123,469 +2.00(+0.29%)
Jul 09, 2015 692.50 714.10 682.20 699.20 139,737 -27.40(-3.77%)
Jul 08, 2015 708.10 752.25 702.03 726.60 166,137 +27.90(+3.99%)
Jul 07, 2015 713.20 762.70 686.10 698.70 279,842 -4.60(-0.65%)
Jul 06, 2015 665.40 714.60 664.80 703.30 210,798 +78.80(+12.62%)
Jul 02, 2015 609.60 624.50 624.50 624.50 117,500 +10.70(+1.74%)
Jul 01, 2015 589.50 619.90 587.90 613.80 155,839 +42.60(+7.46%)
Jun 30, 2015 580.20 585.20 563.80 571.20 101,753 -22.80(-3.84%)
Jun 29, 2015 589.00 594.20 581.10 594.00 127,505 +26.10(+4.60%)
Jun 26, 2015 578.10 580.90 561.00 567.90 140,594 +0.40(+0.07%)
Jun 25, 2015 563.50 571.20 560.90 567.50 114,322 +11.80(+2.12%)
Jun 24, 2015 548.00 563.40 534.87 555.70 237,657 +14.40(+2.66%)
Jun 23, 2015 565.80 568.00 536.30 541.30 186,754 -16.20(-2.91%)
Jun 22, 2015 571.10 574.20 552.43 557.50 121,761 -8.00(-1.41%)
Jun 19, 2015 564.60 574.00 559.30 565.50 119,660 +17.80(+3.25%)
Jun 18, 2015 548.10 557.50 542.70 547.70 112,202 -8.10(-1.46%)
Jun 17, 2015 532.80 571.00 530.60 555.80 208,801 +4.20(+0.76%)
Jun 16, 2015 557.00 559.00 548.00 551.60 179,285 -6.90(-1.24%)
Jun 15, 2015 570.00 570.00 558.30 558.50 141,043 +5.40(+0.98%)
Jun 12, 2015 552.70 556.85 545.50 553.10 137,693 +11.40(+2.10%)
Jun 11, 2015 535.20 549.00 535.00 541.70 138,331 +6.90(+1.29%)
Jun 10, 2015 526.80 546.50 525.80 534.80 270,254 -22.40(-4.02%)
Jun 09, 2015 558.80 561.40 547.40 557.20 192,600 -31.10(-5.29%)
Jun 08, 2015 586.20 597.10 577.70 588.30 93,427 +11.50(+1.99%)
Jun 05, 2015 618.70 618.70 571.10 576.80 255,504 -15.80(-2.67%)
Jun 04, 2015 577.50 599.20 575.20 592.60 178,149 +29.40(+5.22%)
Jun 03, 2015 547.80 570.40 535.40 563.20 179,426 +26.40(+4.92%)
Jun 02, 2015 546.20 552.70 531.70 536.80 181,353 -18.40(-3.31%)
Jun 01, 2015 555.90 572.60 549.50 555.20 168,117 -2.30(-0.41%)
May 29, 2015 602.70 603.20 547.00 557.50 350,712 -48.60(-8.02%)
May 28, 2015 627.00 635.30 605.70 606.10 208,894 -4.70(-0.77%)
May 27, 2015 612.70 616.00 596.30 610.80 142,780 +12.20(+2.04%)
May 26, 2015 592.00 608.80 587.20 598.60 152,069 +31.60(+5.57%)
May 22, 2015 575.60 567.00 567.00 567.00 161,920 +12.90(+2.33%)
May 21, 2015 567.40 571.60 548.90 554.10 225,483 -38.90(-6.56%)
May 20, 2015 593.20 604.10 586.20 593.00 167,297 -12.50(-2.06%)
May 19, 2015 589.40 609.00 584.30 605.50 192,520 +43.80(+7.80%)
May 18, 2015 562.20 573.00 555.70 561.70 98,834 +3.60(+0.65%)
May 15, 2015 576.90 582.40 556.00 558.10 161,341 +1.30(+0.23%)
May 14, 2015 542.90 563.00 538.00 556.80 155,293 +4.80(+0.87%)
May 13, 2015 528.30 552.10 522.00 552.00 241,566 +6.50(+1.19%)
May 12, 2015 560.90 562.40 531.60 545.50 189,295 -21.10(-3.72%)
May 11, 2015 561.40 577.50 557.30 566.60 120,776 +2.70(+0.48%)
May 08, 2015 570.50 589.40 560.80 563.90 212,351 -12.60(-2.19%)
May 07, 2015 545.50 580.60 545.50 576.50 206,560 +32.90(+6.05%)
May 06, 2015 522.00 544.30 509.00 543.60 315,021 -3.80(-0.69%)
May 05, 2015 542.00 547.50 533.40 547.40 261,020 -23.80(-4.17%)
May 04, 2015 572.60 580.30 569.70 571.20 86,380 +6.30(+1.12%)
May 01, 2015 571.70 582.50 564.10 564.90 126,371 +3.00(+0.53%)
Apr 30, 2015 579.60 584.00 559.50 561.90 133,777 -19.20(-3.30%)
Apr 29, 2015 604.70 605.30 562.80 581.10 212,794 -25.50(-4.20%)
Apr 28, 2015 604.60 610.40 591.10 606.60 85,645 -2.00(-0.33%)
Apr 27, 2015 593.00 612.40 588.20 608.60 74,670 +11.10(+1.86%)
Apr 24, 2015 605.40 611.40 595.20 597.50 117,297 +2.00(+0.34%)
Apr 23, 2015 615.80 617.50 578.40 595.50 202,129 -29.90(-4.78%)
Apr 22, 2015 620.80 633.00 608.30 625.40 113,217 +4.30(+0.69%)
Apr 21, 2015 603.90 631.37 595.80 621.10 133,763 +22.80(+3.81%)
Apr 20, 2015 613.60 613.80 583.90 598.30 131,092 -4.40(-0.73%)
Apr 17, 2015 604.10 617.90 589.20 602.70 166,424 +5.30(+0.89%)
Apr 16, 2015 613.70 626.00 581.41 597.40 214,766 -18.60(-3.02%)
Apr 15, 2015 661.70 668.60 602.00 616.00 435,509 -57.60(-8.55%)
Apr 14, 2015 680.00 686.50 658.40 673.60 161,916 -22.90(-3.29%)
Apr 13, 2015 680.10 709.09 675.00 696.50 108,347 -7.50(-1.07%)
Apr 10, 2015 723.70 725.81 698.80 704.00 115,918 -29.90(-4.07%)
Apr 09, 2015 724.10 736.00 694.60 733.90 158,091 +5.10(+0.70%)
Apr 08, 2015 687.00 744.60 686.19 728.80 294,137 +65.10(+9.81%)
Apr 07, 2015 727.90 730.00 655.10 663.70 356,442 -48.80(-6.85%)
Apr 06, 2015 765.50 780.70 705.40 712.50 240,469 -81.50(-10.26%)
Apr 02, 2015 811.20 794.00 794.00 794.00 242,280 +0.80(+0.10%)
Apr 01, 2015 854.90 860.70 764.15 793.20 256,096 -78.20(-8.97%)
Mar 31, 2015 856.90 874.80 830.90 871.40 198,225 +36.80(+4.41%)
Mar 30, 2015 826.10 866.00 814.01 834.60 180,288 -5.40(-0.64%)
Mar 27, 2015 776.70 844.00 776.00 840.00 236,007 +87.80(+11.67%)
Mar 26, 2015 778.00 803.90 743.40 752.20 258,754 -79.80(-9.59%)
Mar 25, 2015 867.50 892.59 816.00 832.00 283,841 -61.10(-6.84%)
Mar 24, 2015 875.00 901.60 869.50 893.10 113,807 -2.60(-0.29%)
Mar 23, 2015 931.00 932.50 884.20 895.70 144,967 -38.10(-4.08%)
Mar 20, 2015 920.50 940.00 889.70 933.80 242,140 -42.40(-4.34%)
Mar 19, 2015 991.50 994.40 947.10 976.20 144,733 +74.70(+8.29%)
Mar 18, 2015 1029 1039 897.50 901.50 286,366 -96.20(-9.64%)
Mar 17, 2015 985.30 1002 962.60 997.70 141,255 +46.70(+4.91%)
Mar 16, 2015 937.10 989.00 935.20 951.00 208,890 +50.70(+5.63%)
Mar 13, 2015 868.00 915.60 867.70 900.30 230,480 +57.90(+6.87%)
Mar 12, 2015 809.50 850.00 807.00 842.40 124,354 +32.90(+4.06%)
Mar 11, 2015 804.00 840.50 804.00 809.50 137,962 +9.90(+1.24%)
Mar 10, 2015 788.90 814.50 776.30 799.60 157,865 +33.70(+4.40%)
Mar 09, 2015 776.90 779.50 741.70 765.90 162,474 -4.40(-0.57%)
Mar 06, 2015 756.60 789.90 745.60 770.30 170,662 +34.50(+4.69%)
Mar 05, 2015 728.00 745.00 712.81 735.80 207,514 +15.10(+2.10%)
Mar 04, 2015 737.40 770.70 713.20 720.70 291,167 -28.40(-3.79%)
Mar 03, 2015 760.30 771.10 737.50 749.10 151,719 -16.40(-2.14%)
Mar 02, 2015 773.90 780.00 729.00 765.50 215,245 -3.60(-0.47%)
Feb 27, 2015 773.70 796.70 750.30 769.10 172,463 -19.70(-2.50%)
Feb 26, 2015 774.20 819.90 761.80 788.80 194,243 +39.20(+5.23%)
Feb 25, 2015 800.40 828.40 740.00 749.60 316,412 -62.80(-7.73%)
Feb 24, 2015 780.00 812.40 775.10 812.40 140,455 +5.00(+0.62%)
Feb 23, 2015 804.50 815.50 768.10 807.40 244,894 +40.10(+5.23%)
Feb 20, 2015 740.00 770.20 732.70 767.30 198,974 +27.70(+3.75%)
Feb 19, 2015 785.20 790.00 719.20 739.60 380,483 +10.70(+1.47%)
Feb 18, 2015 708.00 734.00 689.10 728.90 232,858 +39.40(+5.71%)
Feb 17, 2015 718.00 743.70 665.20 689.50 263,347 -11.00(-1.57%)
Feb 13, 2015 695.50 700.50 700.50 700.50 230,860 -34.50(-4.69%)
Feb 12, 2015 747.70 778.44 724.40 735.00 269,725 -57.30(-7.23%)
Feb 11, 2015 797.00 836.23 777.00 792.30 341,607 +31.50(+4.14%)
Feb 10, 2015 718.30 780.37 716.10 760.80 244,433 +56.20(+7.98%)
Feb 09, 2015 702.50 710.90 673.60 704.60 244,536 -22.90(-3.15%)
Feb 06, 2015 748.50 755.50 692.60 727.50 251,633 -34.40(-4.52%)
Feb 05, 2015 811.60 811.60 718.80 761.90 271,576 -67.70(-8.16%)
Feb 04, 2015 776.00 857.80 775.00 829.60 249,079 +93.10(+12.64%)
Feb 03, 2015 802.00 808.60 680.90 736.50 383,209 -95.30(-11.46%)
Feb 02, 2015 853.20 898.20 825.74 831.80 204,266 -78.20(-8.59%)
Jan 30, 2015 1056 1056 892.70 910.00 249,476 -152.90(-14.39%)
Jan 29, 2015 1046 1109 1044 1063 113,690 -14.50(-1.35%)
Jan 28, 2015 1030 1083 1014 1077 160,110 +77.50(+7.75%)
Jan 27, 2015 1036 1040 978.00 999.90 130,340 -44.30(-4.24%)
Jan 26, 2015 1028 1045 985.50 1044 114,150 +16.20(+1.58%)
Jan 23, 2015 1007 1032 974.10 1028 150,331 +46.30(+4.72%)
Jan 22, 2015 938.20 1008 927.20 981.70 218,685 +37.60(+3.98%)
Jan 21, 2015 949.40 964.46 916.70 944.10 158,603 -35.10(-3.58%)
Jan 20, 2015 962.20 992.30 944.82 979.20 125,797 +81.30(+9.05%)
Jan 16, 2015 968.40 969.20 886.10 897.90 216,396 -99.50(-9.98%)
Jan 15, 2015 891.20 1002 882.70 997.40 189,974 +81.00(+8.84%)
Jan 14, 2015 1016 1035 896.80 916.40 208,767 -81.00(-8.12%)
Jan 13, 2015 1038 1054 981.00 997.40 176,377 -22.60(-2.22%)
Jan 12, 2015 983.50 1020 983.11 1020 153,107 +91.60(+9.87%)
Jan 09, 2015 920.70 971.60 909.00 928.40 151,550 +21.50(+2.37%)
Jan 08, 2015 933.80 954.20 901.70 906.90 105,886 -18.31(-1.98%)
Jan 07, 2015 930.60 953.80 893.80 925.21 177,148 -28.49(-2.99%)
Jan 06, 2015 906.80 958.10 894.60 953.70 173,593 +67.20(+7.58%)
Jan 05, 2015 845.30 886.70 842.40 886.50 185,620 +87.50(+10.95%)
Jan 02, 2015 794.60 815.00 764.90 799.00 124,789 +33.80(+4.42%)
Dec 31, 2014 791.40 765.20 765.20 765.20 160,860 -5.80(-0.75%)
Dec 30, 2014 769.00 781.00 751.20 771.00 111,540 +0.00(+0.00%)
Dec 29, 2014 724.00 789.20 723.50 771.00 123,650 +33.90(+4.60%)
Dec 26, 2014 711.20 746.50 707.60 737.10 50,519 +18.60(+2.59%)
Dec 24, 2014 711.20 718.50 718.50 718.50 67,890 +31.60(+4.60%)
Dec 23, 2014 731.00 731.00 673.60 686.90 102,578 -40.90(-5.62%)
Dec 22, 2014 700.00 735.10 700.00 727.80 94,517 +58.40(+8.72%)
Dec 19, 2014 716.90 740.00 659.00 669.40 179,689 -82.40(-10.96%)
Dec 18, 2014 693.40 767.30 690.10 751.80 180,107 +35.40(+4.94%)
Dec 17, 2014 743.10 748.20 644.80 716.40 264,129 -5.00(-0.69%)
Dec 16, 2014 764.70 772.00 690.00 721.40 293,626 -15.50(-2.10%)
Dec 15, 2014 678.00 740.00 673.10 736.90 247,196 +56.60(+8.32%)
Dec 12, 2014 659.40 687.20 656.60 680.30 214,262 +40.20(+6.28%)
Dec 11, 2014 624.00 642.10 603.80 640.10 175,069 +31.80(+5.23%)
Dec 10, 2014 592.50 625.30 591.40 608.30 192,065 +41.10(+7.25%)
Dec 09, 2014 583.50 589.50 561.80 567.20 126,240 -13.40(-2.31%)
Dec 08, 2014 556.80 584.59 556.50 580.60 131,874 +42.00(+7.80%)
Dec 05, 2014 528.90 535.50 524.70 538.60 106,807 +17.20(+3.30%)
Dec 04, 2014 525.20 530.59 514.50 521.40 91,574 +8.30(+1.62%)
Dec 03, 2014 509.80 520.20 498.90 513.10 78,866 +1.00(+0.20%)
Dec 02, 2014 502.40 522.40 493.20 512.10 133,146 +27.60(+5.70%)
Dec 01, 2014 526.50 528.77 482.20 484.50 278,166 -36.30(-6.97%)
Nov 28, 2014 496.30 524.20 493.90 520.80 140,740 +74.60(+16.72%)
Nov 26, 2014 444.70 446.20 446.20 446.20 131,350 +3.20(+0.72%)
Nov 25, 2014 412.90 443.20 412.00 443.00 147,378 +22.00(+5.23%)
Nov 24, 2014 417.20 423.90 407.60 421.00 115,556 +9.50(+2.31%)
Nov 21, 2014 412.40 422.90 410.20 411.50 97,953 -10.60(-2.51%)
Nov 20, 2014 429.30 432.90 419.90 422.10 86,781 -15.20(-3.48%)
Nov 19, 2014 434.00 441.50 425.70 437.30 117,064 -0.70(-0.16%)
Nov 18, 2014 430.20 438.70 428.00 438.00 86,401 +13.30(+3.13%)
Nov 17, 2014 431.10 431.60 421.50 424.70 119,518 +3.90(+0.93%)
Nov 14, 2014 433.30 436.90 416.70 420.80 199,834 -15.30(-3.51%)
Nov 13, 2014 419.60 442.60 418.30 436.10 376,058 +22.90(+5.54%)
Nov 12, 2014 411.00 415.10 401.50 413.20 136,751 +6.80(+1.67%)
Nov 11, 2014 408.50 417.00 401.40 406.40 151,478 -1.80(-0.44%)
Nov 10, 2014 386.70 409.90 386.20 408.20 178,926 +10.80(+2.72%)
Nov 07, 2014 397.90 398.40 387.50 397.40 200,516 -4.40(-1.10%)
Nov 06, 2014 405.10 410.40 399.30 401.80 139,011 +8.20(+2.08%)
Nov 05, 2014 409.30 409.30 388.40 393.60 154,041 -17.20(-4.19%)
Nov 04, 2014 409.30 420.00 407.90 410.80 133,053 +12.90(+3.24%)
Nov 03, 2014 380.50 400.11 375.00 397.90 88,751 +20.30(+5.38%)
Oct 31, 2014 387.90 389.00 376.60 377.60 55,000 +1.80(+0.48%)
Oct 30, 2014 372.70 378.30 369.60 375.80 63,573 +11.20(+3.07%)
Oct 29, 2014 366.20 370.20 359.80 364.60 79,792 -10.10(-2.70%)
Oct 28, 2014 379.10 381.40 372.30 374.70 46,316 -5.30(-1.39%)
Oct 27, 2014 387.70 373.30 376.40 380.00 85,396 +6.70(+1.79%)
Oct 24, 2014 375.70 381.70 372.50 373.30 141,786 +4.10(+1.11%)
Oct 23, 2014 374.40 377.05 365.10 369.20 143,791 -14.80(-3.85%)
Oct 22, 2014 362.70 386.00 361.90 384.00 182,852 +17.50(+4.77%)
Oct 21, 2014 363.90 374.60 359.50 366.50 154,672 -4.70(-1.27%)
Oct 20, 2014 371.40 381.80 368.30 371.20 119,033 +5.00(+1.37%)
Oct 17, 2014 365.60 372.50 358.30 366.20 116,119 -4.80(-1.29%)
Oct 16, 2014 390.30 394.20 350.90 371.00 152,881 -12.10(-3.16%)
Oct 15, 2014 382.90 390.60 374.60 383.10 358,520 +5.00(+1.32%)
Oct 14, 2014 355.30 381.30 355.30 378.10 288,474 +25.50(+7.23%)
Oct 13, 2014 351.20 358.50 345.60 352.60 80,867 +4.40(+1.26%)
Oct 10, 2014 349.60 357.80 342.10 348.20 140,543 -2.30(-0.66%)
Oct 09, 2014 339.30 352.00 337.30 350.50 243,904 +18.30(+5.51%)
Oct 08, 2014 330.70 336.60 330.00 332.20 179,728 +8.80(+2.72%)
Oct 07, 2014 317.00 325.00 316.60 323.40 129,878 +11.00(+3.52%)
Oct 06, 2014 317.40 324.10 310.40 312.40 182,670 -5.00(-1.58%)
Oct 03, 2014 310.10 319.80 308.60 317.40 203,434 +10.70(+3.49%)
Oct 02, 2014 318.00 319.90 305.81 306.70 234,258 -3.70(-1.19%)
Oct 01, 2014 302.60 312.30 295.70 310.40 239,115 +4.40(+1.44%)
Sep 30, 2014 290.00 309.60 289.13 306.00 346,020 +17.90(+6.21%)
Sep 29, 2014 297.60 297.60 286.90 288.10 85,787 -6.40(-2.17%)
Sep 26, 2014 298.90 300.10 291.71 294.50 97,426 -6.00(-2.00%)
Sep 25, 2014 296.20 303.30 295.20 300.50 97,167 +3.30(+1.11%)
Sep 24, 2014 305.60 309.70 295.50 297.20 139,381 -10.10(-3.29%)
Sep 23, 2014 309.90 312.00 303.20 307.30 115,802 -4.70(-1.51%)
Sep 22, 2014 307.60 314.50 306.90 312.00 108,753 +6.70(+2.19%)
Sep 19, 2014 306.10 309.60 302.40 305.30 92,054 +0.90(+0.30%)
Sep 18, 2014 294.50 305.30 294.50 304.40 94,714 +6.20(+2.08%)
Sep 17, 2014 293.90 299.40 291.80 298.20 149,215 +4.70(+1.60%)
Sep 16, 2014 301.50 302.30 290.80 293.50 120,637 -12.30(-4.02%)
Sep 15, 2014 312.00 312.60 304.30 305.80 88,694 -3.60(-1.16%)
Sep 12, 2014 305.40 310.60 301.80 309.40 126,318 +6.00(+1.98%)
Sep 11, 2014 316.70 317.76 301.70 303.40 161,264 -8.20(-2.63%)
Sep 10, 2014 308.90 315.80 308.60 311.60 121,509 +6.25(+2.05%)
Sep 09, 2014 302.90 307.20 301.80 305.35 77,802 +2.25(+0.74%)
Sep 08, 2014 309.00 309.90 302.80 303.10 117,036 +3.90(+1.30%)
Sep 05, 2014 293.70 303.50 293.60 299.20 90,741 +6.00(+2.05%)
Sep 04, 2014 292.20 295.90 289.60 293.20 78,518 +3.60(+1.24%)
Sep 03, 2014 296.70 298.70 286.60 289.60 134,916 -13.80(-4.55%)
Sep 02, 2014 295.50 306.40 294.36 303.40 185,425 +15.30(+5.31%)
Aug 29, 2014 291.30 288.10 288.10 288.10 65,100 -6.50(-2.21%)
Aug 28, 2014 294.50 298.60 293.60 294.60 71,016 -4.20(-1.41%)
Aug 27, 2014 298.10 301.40 296.00 298.80 51,025 +0.50(+0.17%)
Aug 26, 2014 296.80 301.40 295.10 298.30 84,236 -2.50(-0.83%)
Aug 25, 2014 301.90 303.20 299.50 300.80 45,807 +1.10(+0.37%)
Aug 22, 2014 301.50 303.90 299.00 299.70 97,459 +2.00(+0.67%)
Aug 21, 2014 301.20 301.80 295.10 297.70 77,512 -4.00(-1.33%)
Aug 20, 2014 301.40 304.40 300.20 301.70 94,357 -2.20(-0.72%)
Aug 19, 2014 299.20 306.20 299.20 303.90 104,463 +4.80(+1.60%)
Aug 18, 2014 297.90 301.80 297.50 299.10 97,214 +6.80(+2.33%)
Aug 15, 2014 296.60 297.10 289.70 292.30 137,206 -5.50(-1.85%)
Aug 14, 2014 286.10 298.80 285.90 297.80 236,890 +14.60(+5.16%)
Aug 13, 2014 283.20 286.90 280.90 283.20 69,688 -0.70(-0.25%)
Aug 12, 2014 284.20 286.40 281.50 283.90 83,291 +3.80(+1.36%)
Aug 11, 2014 280.00 280.60 276.40 280.10 77,189 -1.80(-0.64%)
Aug 08, 2014 280.40 284.10 279.90 281.90 84,388 +0.10(+0.04%)
Aug 07, 2014 284.60 286.88 280.90 281.80 71,132 -3.20(-1.12%)
Aug 06, 2014 280.20 286.65 278.41 285.00 129,558 +3.30(+1.17%)
Aug 05, 2014 279.00 284.70 278.80 281.70 87,927 +5.00(+1.81%)
Aug 04, 2014 280.80 281.10 275.60 276.70 93,718 -4.70(-1.67%)
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.