Skip to main content

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

16.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 971.00 1106 911.00 931.20 410,249 -157.60(-14.47%)
Apr 29, 2020 1081 1114 1024 1089 287,518 -79.80(-6.83%)
Apr 28, 2020 1102 1207 1052 1169 363,291 +31.00(+2.73%)
Apr 27, 2020 1121 1171 1108 1138 348,320 +235.60(+26.12%)
Apr 24, 2020 844.20 958.00 815.20 902.00 456,270 +60.00(+7.13%)
Apr 23, 2020 791.40 948.80 718.80 842.00 644,096 -109.40(-11.50%)
Apr 22, 2020 884.80 984.40 701.00 951.40 661,311 -129.20(-11.96%)
Apr 21, 2020 980.80 1317 931.00 1081 1,025,953 +370.80(+52.24%)
Apr 20, 2020 735.80 802.00 696.80 709.80 562,280 +72.60(+11.39%)
Apr 17, 2020 640.20 656.00 614.80 637.20 208,025 +21.60(+3.51%)
Apr 16, 2020 612.00 675.00 611.00 615.60 235,958 +4.80(+0.79%)
Apr 15, 2020 596.40 626.80 589.60 610.80 258,516 +74.80(+13.96%)
Apr 14, 2020 530.80 565.60 522.80 536.00 249,908 +31.00(+6.14%)
Apr 13, 2020 502.60 519.00 481.80 505.00 187,686 -1.40(-0.28%)
Apr 09, 2020 439.00 535.20 375.40 506.40 560,120 +63.60(+14.36%)
Apr 08, 2020 494.00 521.60 421.00 442.80 412,426 -51.00(-10.33%)
Apr 07, 2020 436.80 534.00 424.60 493.80 384,887 +60.00(+13.83%)
Apr 06, 2020 417.40 449.60 405.60 433.80 415,219 +54.00(+14.22%)
Apr 03, 2020 419.00 467.20 365.20 379.80 738,065 -149.40(-28.23%)
Apr 02, 2020 824.00 859.00 422.00 529.20 597,671 -398.00(-42.92%)
Apr 01, 2020 981.40 1034 922.00 927.20 164,909 -72.60(-7.26%)
Mar 31, 2020 920.00 1024 920.00 999.80 145,784 +1.00(+0.10%)
Mar 30, 2020 1006 1089 976.40 998.80 164,785 +101.00(+11.25%)
Mar 27, 2020 884.20 947.35 876.60 897.80 134,120 +121.40(+15.64%)
Mar 26, 2020 761.00 834.80 745.20 776.40 117,148 +63.60(+8.92%)
Mar 25, 2020 771.80 809.80 686.20 712.80 100,878 -34.80(-4.65%)
Mar 24, 2020 714.80 802.80 712.80 747.60 85,366 -27.40(-3.54%)
Mar 23, 2020 820.00 902.80 765.00 775.00 115,553 +20.20(+2.68%)
Mar 20, 2020 693.80 854.80 672.20 754.80 173,060 +86.80(+12.99%)
Mar 19, 2020 1031 1143 553.60 668.00 126,765 -416.80(-38.42%)
Mar 18, 2020 1080 1347 1045 1085 146,194 +196.60(+22.13%)
Mar 17, 2020 794.80 901.20 759.80 888.20 93,809 +91.40(+11.47%)
Mar 16, 2020 782.00 806.00 725.40 796.80 94,569 +188.20(+30.92%)
Mar 13, 2020 620.00 690.80 580.00 608.60 88,115 -85.40(-12.31%)
Mar 12, 2020 708.60 708.60 644.20 694.00 110,572 +77.60(+12.59%)
Mar 11, 2020 606.60 633.80 593.20 616.40 96,990 +47.60(+8.37%)
Mar 10, 2020 605.40 652.40 556.40 568.80 142,477 -159.00(-21.85%)
Mar 09, 2020 691.80 758.00 635.80 727.80 291,144 +246.40(+51.18%)
Mar 06, 2020 439.80 495.20 437.58 481.40 207,825 +73.40(+17.99%)
Mar 05, 2020 392.20 413.40 389.40 408.00 115,246 +19.40(+4.99%)
Mar 04, 2020 369.60 396.00 367.80 388.60 166,472 +2.40(+0.62%)
Mar 03, 2020 377.60 399.40 363.60 386.20 172,476 +2.20(+0.57%)
Mar 02, 2020 406.00 417.60 384.00 384.00 143,212 -41.40(-9.73%)
Feb 28, 2020 428.80 447.60 421.80 425.40 198,640 +25.40(+6.35%)
Feb 27, 2020 404.60 412.00 384.40 400.00 180,383 +29.40(+7.93%)
Feb 26, 2020 357.40 376.00 346.20 370.60 131,041 +15.80(+4.45%)
Feb 25, 2020 334.00 356.20 333.00 354.80 119,297 +19.20(+5.72%)
Feb 24, 2020 340.80 344.80 330.60 335.60 115,160 +23.60(+7.56%)
Feb 21, 2020 315.40 319.82 309.00 312.00 99,725 +7.40(+2.43%)
Feb 20, 2020 301.80 306.20 296.60 304.60 71,014 -4.60(-1.49%)
Feb 19, 2020 311.40 317.60 306.20 309.20 89,710 -13.40(-4.15%)
Feb 18, 2020 333.40 333.60 322.00 322.60 77,383 +0.80(+0.25%)
Feb 14, 2020 322.40 328.60 320.20 321.80 75,815 -7.00(-2.13%)
Feb 13, 2020 330.60 334.20 325.40 328.80 104,563 -1.20(-0.36%)
Feb 12, 2020 329.80 337.00 327.40 330.00 119,191 -20.40(-5.82%)
Feb 11, 2020 342.40 354.60 341.80 350.40 72,541 -7.20(-2.01%)
Feb 10, 2020 352.60 359.20 347.60 357.60 70,457 +11.80(+3.41%)
Feb 07, 2020 345.60 349.00 337.40 345.80 85,315 +8.80(+2.61%)
Feb 06, 2020 342.40 348.00 334.20 337.00 105,916 +1.60(+0.48%)
Feb 05, 2020 334.80 345.20 325.00 335.40 189,686 -20.60(-5.79%)
Feb 04, 2020 340.40 358.60 339.00 356.00 174,555 +3.80(+1.08%)
Feb 03, 2020 337.20 353.40 331.60 352.20 198,444 +21.60(+6.53%)
Jan 31, 2020 329.00 339.20 323.00 330.60 186,080 +13.80(+4.36%)
Jan 30, 2020 325.80 330.20 316.40 316.80 169,776 +4.00(+1.28%)
Jan 29, 2020 306.20 316.60 306.20 312.80 102,365 +4.80(+1.56%)
Jan 28, 2020 312.80 315.40 304.00 308.00 102,128 -8.00(-2.53%)
Jan 27, 2020 316.00 320.20 308.40 316.00 147,572 +16.80(+5.61%)
Jan 24, 2020 296.00 304.60 295.40 299.20 116,340 +11.80(+4.11%)
Jan 23, 2020 290.60 294.80 284.80 287.40 119,897 +10.80(+3.90%)
Jan 22, 2020 270.40 277.40 270.40 276.60 164,902 +14.40(+5.49%)
Jan 21, 2020 262.20 263.00 257.80 262.20 88,740 +3.80(+1.47%)
Jan 17, 2020 258.40 261.70 256.40 258.40 85,425 -1.40(-0.54%)
Jan 16, 2020 263.40 263.60 256.80 259.80 132,949 -5.00(-1.89%)
Jan 15, 2020 263.80 269.80 263.00 264.80 71,976 +4.40(+1.69%)
Jan 14, 2020 260.40 263.20 258.60 260.40 70,643 -3.60(-1.36%)
Jan 13, 2020 259.20 265.40 259.20 264.00 83,528 +8.40(+3.29%)
Jan 10, 2020 254.00 257.60 252.20 255.60 72,355 +4.00(+1.59%)
Jan 09, 2020 253.60 259.70 249.80 251.60 139,140 +6.40(+2.61%)
Jan 08, 2020 232.00 255.40 231.40 245.20 418,509 +14.80(+6.42%)
Jan 07, 2020 230.80 233.60 228.20 230.40 83,541 +1.40(+0.61%)
Jan 06, 2020 224.00 230.40 223.40 229.00 139,140 +1.00(+0.44%)
Jan 03, 2020 225.60 234.20 223.63 228.00 218,775 -14.60(-6.02%)
Jan 02, 2020 242.80 246.40 241.16 242.60 65,685 -0.40(-0.16%)
Dec 31, 2019 245.60 246.40 237.40 243.00 92,855 +3.80(+1.59%)
Dec 30, 2019 234.40 243.04 234.20 239.20 92,536 +0.80(+0.34%)
Dec 27, 2019 237.60 241.40 236.60 238.40 65,220 -0.40(-0.17%)
Dec 26, 2019 242.00 242.00 237.40 238.80 74,122 -4.80(-1.97%)
Dec 24, 2019 244.60 245.11 242.60 243.60 40,475 -2.40(-0.98%)
Dec 23, 2019 250.40 250.60 245.40 246.00 55,316 -3.00(-1.20%)
Dec 20, 2019 246.00 251.40 245.60 249.00 93,595 +4.60(+1.88%)
Dec 19, 2019 245.20 246.40 241.60 244.40 77,460 -1.60(-0.65%)
Dec 18, 2019 249.20 250.10 244.00 246.00 95,055 -0.40(-0.16%)
Dec 17, 2019 249.60 249.60 245.40 246.40 136,776 -5.40(-2.14%)
Dec 16, 2019 252.20 253.00 250.60 251.80 87,893 -4.00(-1.56%)
Dec 13, 2019 259.00 259.67 249.79 255.80 158,535 -4.80(-1.84%)
Dec 12, 2019 263.40 263.80 256.60 260.60 127,499 -3.60(-1.36%)
Dec 11, 2019 262.40 270.60 261.00 264.20 127,039 +4.20(+1.62%)
Dec 10, 2019 263.60 265.20 258.40 260.00 94,200 -3.00(-1.14%)
Dec 09, 2019 266.00 266.00 260.80 263.00 86,582 +0.20(+0.08%)
Dec 06, 2019 271.80 271.80 255.20 262.80 199,800 -6.00(-2.23%)
Dec 05, 2019 263.60 270.80 262.20 268.80 153,085 -0.20(-0.07%)
Dec 04, 2019 276.00 276.00 266.00 269.00 239,844 -21.60(-7.43%)
Dec 03, 2019 295.00 299.00 285.20 290.60 102,059 -3.60(-1.22%)
Dec 02, 2019 288.80 297.60 288.00 294.20 103,680 -4.40(-1.47%)
Nov 29, 2019 284.00 301.60 284.00 298.60 158,720 +23.40(+8.50%)
Nov 27, 2019 273.60 280.20 271.14 275.20 94,755 +2.60(+0.95%)
Nov 26, 2019 273.00 277.60 270.80 272.60 135,543 -3.60(-1.30%)
Nov 25, 2019 279.40 282.80 274.60 276.20 83,828 +0.20(+0.07%)
Nov 22, 2019 272.60 280.40 271.60 276.00 139,805 +2.20(+0.80%)
Nov 21, 2019 279.40 280.00 270.00 273.80 183,885 -12.40(-4.33%)
Nov 20, 2019 298.60 301.00 282.60 286.20 182,568 -17.80(-5.86%)
Nov 19, 2019 297.60 306.60 296.00 304.00 137,070 +15.20(+5.26%)
Nov 18, 2019 284.20 291.40 283.20 288.80 113,011 +9.40(+3.36%)
Nov 15, 2019 289.80 289.90 277.70 279.40 113,235 -8.60(-2.99%)
Nov 14, 2019 282.00 291.00 280.80 288.00 89,101 +2.60(+0.91%)
Nov 13, 2019 293.20 293.21 282.67 285.40 113,025 -4.40(-1.52%)
Nov 12, 2019 285.40 292.80 282.60 289.80 124,792 +0.60(+0.21%)
Nov 11, 2019 294.40 294.40 285.00 289.20 118,425 +5.00(+1.76%)
Nov 08, 2019 297.20 300.80 284.00 284.20 171,930 -4.80(-1.66%)
Nov 07, 2019 285.00 290.20 279.80 289.00 173,523 -4.40(-1.50%)
Nov 06, 2019 285.80 297.40 280.20 293.40 231,102 +6.40(+2.23%)
Nov 05, 2019 287.60 288.20 283.40 287.00 112,236 -6.00(-2.05%)
Nov 04, 2019 287.40 294.60 284.40 293.00 167,072 -5.00(-1.68%)
Nov 01, 2019 312.00 313.20 295.60 298.00 168,685 -23.40(-7.28%)
Oct 31, 2019 316.40 325.00 315.60 321.40 79,333 +8.80(+2.82%)
Oct 30, 2019 306.40 316.40 306.00 312.60 133,380 +6.60(+2.16%)
Oct 29, 2019 312.60 313.40 300.80 306.00 100,526 +3.80(+1.26%)
Oct 28, 2019 292.80 304.60 291.00 302.20 124,968 +9.00(+3.07%)
Oct 25, 2019 300.00 305.00 293.00 293.20 155,710 -5.40(-1.81%)
Oct 24, 2019 300.20 301.40 295.60 298.60 154,842 -4.60(-1.52%)
Oct 23, 2019 323.80 324.00 300.40 303.20 144,664 -16.60(-5.19%)
Oct 22, 2019 322.20 326.20 315.00 319.80 113,675 -9.20(-2.80%)
Oct 21, 2019 338.20 338.40 327.60 329.00 72,396 +1.20(+0.37%)
Oct 18, 2019 322.00 332.40 319.20 327.80 91,780 +3.60(+1.11%)
Oct 17, 2019 337.00 340.60 323.20 324.20 127,312 -8.20(-2.47%)
Oct 16, 2019 340.00 340.00 327.20 332.40 107,291 -5.20(-1.54%)
Oct 15, 2019 332.40 340.20 327.40 337.60 91,322 +6.40(+1.93%)
Oct 14, 2019 331.80 338.60 328.60 331.20 74,870 +13.00(+4.09%)
Oct 11, 2019 328.40 328.40 315.60 318.20 136,425 -13.80(-4.16%)
Oct 10, 2019 337.40 341.20 331.00 332.00 102,311 -13.60(-3.94%)
Oct 09, 2019 334.20 349.00 331.60 345.60 108,208 -5.00(-1.43%)
Oct 08, 2019 352.80 355.40 343.00 350.60 85,830 +8.40(+2.45%)
Oct 07, 2019 336.00 345.60 327.06 342.20 76,315 -0.60(-0.18%)
Oct 04, 2019 340.40 353.20 336.20 342.80 90,645 -6.80(-1.95%)
Oct 03, 2019 355.00 366.99 345.80 349.60 105,866 +4.20(+1.22%)
Oct 02, 2019 332.80 351.19 332.80 345.40 101,267 +12.20(+3.66%)
Oct 01, 2019 321.00 340.00 319.20 333.20 124,252 +8.40(+2.59%)
Sep 30, 2019 315.80 328.80 311.00 324.80 114,690 +17.20(+5.59%)
Sep 27, 2019 312.20 313.40 298.80 307.60 125,980 +6.80(+2.26%)
Sep 26, 2019 305.80 312.80 299.80 300.80 64,345 +0.20(+0.07%)
Sep 25, 2019 307.40 310.13 299.40 300.60 82,470 +4.60(+1.55%)
Sep 24, 2019 285.00 297.20 284.30 296.00 114,014 +14.40(+5.11%)
Sep 23, 2019 284.60 289.40 279.78 281.60 81,603 -0.20(-0.07%)
Sep 20, 2019 280.60 287.20 276.20 281.80 94,600 -0.80(-0.28%)
Sep 19, 2019 280.20 286.00 277.80 282.60 85,898 -3.80(-1.33%)
Sep 18, 2019 285.00 290.40 279.00 286.40 148,747 +8.20(+2.95%)
Sep 17, 2019 253.80 282.80 253.20 278.20 334,857 +21.40(+8.33%)
Sep 16, 2019 282.80 285.20 242.40 256.80 564,325 -90.20(-25.99%)
Sep 13, 2019 343.20 350.20 341.80 347.00 69,730 +2.20(+0.64%)
Sep 12, 2019 354.60 356.20 342.68 344.80 165,476 +12.00(+3.61%)
Sep 11, 2019 316.40 338.60 313.20 332.80 181,195 +15.20(+4.79%)
Sep 10, 2019 310.20 321.40 304.80 317.60 162,680 +5.20(+1.66%)
Sep 09, 2019 320.40 322.40 311.00 312.40 130,883 -16.40(-4.99%)
Sep 06, 2019 346.60 349.46 324.80 328.80 139,280 -4.80(-1.44%)
Sep 05, 2019 328.00 336.00 316.00 333.60 162,287 +0.20(+0.06%)
Sep 04, 2019 345.60 346.00 329.80 333.40 240,362 -31.60(-8.66%)
Sep 03, 2019 373.60 378.60 362.80 365.00 124,279 +13.80(+3.93%)
Aug 30, 2019 335.20 357.20 334.62 351.20 132,040 +18.00(+5.40%)
Aug 29, 2019 340.80 341.20 330.60 333.20 107,364 -7.80(-2.29%)
Aug 28, 2019 336.00 345.80 331.60 341.00 136,770 -12.20(-3.45%)
Aug 27, 2019 365.40 370.20 351.80 353.20 121,799 -15.60(-4.23%)
Aug 26, 2019 353.00 372.00 350.40 368.80 93,611 +0.60(+0.16%)
Aug 23, 2019 366.80 375.60 356.83 368.20 125,500 +19.00(+5.44%)
Aug 22, 2019 340.80 355.40 338.80 349.20 84,161 +5.60(+1.63%)
Aug 21, 2019 331.20 347.00 329.20 343.60 132,910 -0.40(-0.12%)
Aug 20, 2019 347.80 354.20 338.20 344.00 109,898 +0.80(+0.23%)
Aug 19, 2019 347.60 353.20 341.60 343.20 99,596 -16.60(-4.61%)
Aug 16, 2019 361.00 366.60 356.80 359.80 63,925 -3.40(-0.94%)
Aug 15, 2019 365.00 369.60 357.40 363.20 92,071 +8.60(+2.43%)
Aug 14, 2019 354.00 366.60 350.40 354.60 183,727 +23.40(+7.07%)
Aug 13, 2019 365.20 367.00 327.80 331.20 185,433 -32.00(-8.81%)
Aug 12, 2019 363.40 370.00 358.80 363.20 99,635 -5.40(-1.47%)
Aug 09, 2019 372.20 374.40 361.80 368.60 132,045 -23.60(-6.02%)
Aug 08, 2019 399.40 404.80 389.00 392.20 92,822 -7.80(-1.95%)
Aug 07, 2019 404.40 427.40 397.20 400.00 233,468 +13.60(+3.52%)
Aug 06, 2019 364.40 385.60 363.00 386.40 70,827 +19.40(+5.29%)
Aug 05, 2019 371.60 372.20 357.60 367.00 135,889 +6.00(+1.66%)
Aug 02, 2019 353.40 363.35 352.60 361.00 93,035 -11.60(-3.11%)
Aug 01, 2019 343.60 384.40 343.60 372.60 211,971 +37.60(+11.22%)
Jul 31, 2019 328.60 336.60 326.00 335.00 121,461 +2.00(+0.60%)
Jul 30, 2019 347.60 348.00 331.60 333.00 113,953 -14.00(-4.03%)
Jul 29, 2019 351.00 362.60 346.60 347.00 107,724 -11.20(-3.13%)
Jul 26, 2019 358.40 364.20 354.60 358.20 73,855 -3.40(-0.94%)
Jul 25, 2019 353.60 362.00 350.88 361.60 82,981 -0.40(-0.11%)
Jul 24, 2019 348.80 368.40 340.40 362.00 118,569 +13.00(+3.72%)
Jul 23, 2019 357.20 362.13 348.00 349.00 60,144 -7.80(-2.19%)
Jul 22, 2019 360.80 363.00 355.00 356.80 95,666 -0.80(-0.22%)
Jul 19, 2019 363.20 371.80 356.20 357.60 87,440 -6.40(-1.76%)
Jul 18, 2019 351.00 375.40 350.00 364.00 125,746 +11.60(+3.29%)
Jul 17, 2019 332.80 353.60 332.80 352.40 138,113 +12.00(+3.53%)
Jul 16, 2019 319.60 346.00 314.40 340.40 135,098 +18.00(+5.58%)
Jul 15, 2019 307.60 323.40 307.60 322.40 76,812 +10.00(+3.20%)
Jul 12, 2019 313.00 315.80 309.00 312.40 74,845 +2.20(+0.71%)
Jul 11, 2019 309.60 313.80 306.80 310.20 94,786 -1.40(-0.45%)
Jul 10, 2019 323.20 324.20 309.60 311.60 184,482 -27.20(-8.03%)
Jul 09, 2019 342.60 345.80 338.80 338.80 72,804 -6.20(-1.80%)
Jul 08, 2019 342.40 346.80 333.88 345.00 100,679 +1.20(+0.35%)
Jul 05, 2019 350.40 351.80 342.40 343.80 86,945 -11.40(-3.21%)
Jul 03, 2019 352.60 362.60 350.00 355.20 82,500 -4.40(-1.22%)
Jul 02, 2019 333.00 363.00 332.40 359.60 145,778 +30.00(+9.10%)
Jul 01, 2019 320.40 338.20 320.00 329.60 98,587 -12.80(-3.74%)
Jun 28, 2019 326.60 345.40 325.60 342.40 88,395 +13.40(+4.07%)
Jun 27, 2019 328.80 329.80 323.40 329.00 91,372 +0.60(+0.18%)
Jun 26, 2019 329.40 331.40 321.20 328.40 170,446 -17.00(-4.92%)
Jun 25, 2019 343.80 348.80 339.40 345.40 86,587 +0.00(+0.00%)
Jun 24, 2019 349.00 358.40 343.60 345.40 85,142 -2.00(-0.58%)
Jun 21, 2019 353.40 353.80 346.60 347.40 39,615 -6.00(-1.70%)
Jun 20, 2019 365.20 369.80 351.00 353.40 128,700 -37.60(-9.62%)
Jun 19, 2019 405.40 407.00 391.00 391.00 124,079 -5.40(-1.36%)
Jun 18, 2019 416.80 418.20 391.60 396.40 150,998 -32.80(-7.64%)
Jun 17, 2019 426.60 434.60 419.20 429.20 61,455 +9.80(+2.34%)
Jun 14, 2019 421.00 425.20 411.20 419.40 63,755 -4.80(-1.13%)
Jun 13, 2019 407.60 430.00 407.40 424.20 193,738 -19.80(-4.46%)
Jun 12, 2019 426.80 449.60 424.40 444.00 130,169 +34.20(+8.35%)
Jun 11, 2019 403.00 414.60 401.40 409.80 84,877 +0.20(+0.05%)
Jun 10, 2019 400.00 413.60 392.00 409.60 78,684 +9.40(+2.35%)
Jun 07, 2019 420.80 421.60 395.20 400.20 120,725 -13.00(-3.15%)
Jun 06, 2019 439.20 446.40 411.40 413.20 149,457 -24.20(-5.53%)
Jun 05, 2019 418.40 454.40 418.40 437.40 183,568 +28.40(+6.94%)
Jun 04, 2019 415.20 423.20 406.00 409.00 151,155 -11.00(-2.62%)
Jun 03, 2019 397.00 422.80 395.76 420.00 182,498 +6.20(+1.50%)
May 31, 2019 390.20 416.60 384.60 413.80 223,050 +43.40(+11.72%)
May 30, 2019 340.80 372.80 340.20 370.40 176,996 +32.40(+9.59%)
May 29, 2019 354.80 365.80 341.20 338.00 164,601 -5.20(-1.52%)
May 28, 2019 336.40 345.80 335.60 343.20 105,189 +0.20(+0.06%)
May 24, 2019 344.20 359.60 343.00 343.00 129,145 -8.80(-2.50%)
May 23, 2019 338.20 360.60 338.20 351.80 180,835 +31.80(+9.94%)
May 22, 2019 308.80 321.80 305.20 320.00 125,132 +18.00(+5.96%)
May 21, 2019 303.40 305.05 299.80 302.00 63,936 +1.60(+0.53%)
May 20, 2019 302.40 306.10 298.00 300.40 93,226 -3.80(-1.25%)
May 17, 2019 300.20 306.00 295.80 304.20 139,385 +3.40(+1.13%)
May 16, 2019 303.00 303.88 296.60 300.80 137,818 -8.40(-2.72%)
May 15, 2019 319.00 319.20 307.60 309.20 121,281 -5.00(-1.59%)
May 14, 2019 315.60 317.20 310.40 314.20 192,293 -9.80(-3.02%)
May 13, 2019 301.20 325.40 298.40 324.00 162,383 +8.00(+2.53%)
May 10, 2019 317.40 318.07 311.40 316.00 79,965 -0.60(-0.19%)
May 09, 2019 316.00 323.00 314.16 316.60 92,784 +3.60(+1.15%)
May 08, 2019 318.40 320.17 308.60 313.00 165,536 -7.60(-2.37%)
May 07, 2019 318.20 325.80 315.40 320.60 127,700 +15.80(+5.18%)
May 06, 2019 317.60 318.20 303.40 304.80 142,248 -9.60(-3.05%)
May 03, 2019 314.00 315.40 307.60 314.40 87,460 -2.60(-0.82%)
May 02, 2019 312.20 322.40 311.40 317.00 187,326 +18.80(+6.30%)
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.