Ultrashort DJ-UBS Crude Oil Proshares (NY: SCO )

10.13 USD +0.48 (+4.97%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 88.00 88.89 84.68 86.17 1,067,353 -0.97(-1.11%)
Sep 29, 2015 88.27 89.00 85.11 87.14 572,173 -2.96(-3.29%)
Sep 28, 2015 89.37 90.67 86.91 90.10 656,018 +4.01(+4.66%)
Sep 25, 2015 84.82 87.60 82.91 86.09 1,064,451 -1.69(-1.93%)
Sep 24, 2015 91.60 92.17 87.53 87.78 985,184 -1.67(-1.87%)
Sep 23, 2015 82.46 90.50 80.70 89.45 1,100,117 +5.18(+6.15%)
Sep 22, 2015 85.77 86.86 83.10 84.27 699,881 +1.45(+1.75%)
Sep 21, 2015 84.69 85.91 81.34 82.82 1,138,811 -5.41(-6.13%)
Sep 18, 2015 85.86 90.63 84.70 88.23 1,086,044 +6.36(+7.77%)
Sep 17, 2015 80.32 82.98 78.71 81.87 785,094 +1.30(+1.61%)
Sep 16, 2015 86.16 87.36 79.71 80.57 1,817,716 -9.73(-10.78%)
Sep 15, 2015 91.77 93.37 89.03 90.30 843,039 -2.59(-2.79%)
Sep 14, 2015 91.96 94.46 91.20 92.89 887,363 +3.22(+3.59%)
Sep 11, 2015 90.06 92.03 87.30 89.67 1,141,239 +3.27(+3.78%)
Sep 10, 2015 90.43 92.05 85.02 86.40 1,341,050 -5.27(-5.75%)
Sep 09, 2015 86.25 92.46 85.61 91.67 1,001,835 +5.68(+6.61%)
Sep 08, 2015 87.50 91.05 84.18 85.99 1,268,018 +0.25(+0.29%)
Sep 04, 2015 84.20 85.74 85.74 85.74 1,428,900 +2.90(+3.50%)
Sep 03, 2015 84.12 86.07 77.30 82.84 2,469,380 -2.78(-3.25%)
Sep 02, 2015 85.14 96.21 83.01 85.62 3,051,658 -3.13(-3.53%)
Sep 01, 2015 82.32 90.04 81.31 88.75 3,335,055 +10.45(+13.35%)
Aug 31, 2015 93.68 98.45 75.82 78.30 5,426,401 -12.92(-14.16%)
Aug 28, 2015 106.15 106.15 88.75 91.22 2,349,591 -13.22(-12.66%)
Aug 27, 2015 122.59 122.59 103.60 104.44 1,872,640 -24.46(-18.98%)
Aug 26, 2015 127.65 131.59 124.65 128.90 835,838 -1.63(-1.25%)
Aug 25, 2015 123.90 130.58 123.68 130.53 1,070,359 -4.85(-3.58%)
Aug 24, 2015 132.60 137.18 127.00 135.38 1,576,689 +13.57(+11.14%)
Aug 21, 2015 118.00 124.30 116.32 121.81 1,380,221 +2.89(+2.43%)
Aug 20, 2015 115.65 119.26 113.27 118.92 1,207,424 +1.57(+1.34%)
Aug 19, 2015 108.76 117.38 108.00 117.35 1,363,639 +9.27(+8.58%)
Aug 18, 2015 109.23 110.39 105.32 108.08 1,024,387 -1.24(-1.13%)
Aug 17, 2015 106.56 109.75 105.41 109.32 1,015,273 +1.63(+1.51%)
Aug 14, 2015 105.30 107.69 103.85 107.69 841,127 +1.35(+1.27%)
Aug 13, 2015 103.97 107.71 103.73 106.34 986,264 +4.59(+4.51%)
Aug 12, 2015 101.01 104.29 100.35 101.75 1,065,850 +0.22(+0.22%)
Aug 11, 2015 101.73 104.51 101.12 101.53 1,061,504 +5.00(+5.18%)
Aug 10, 2015 101.60 102.14 95.42 96.53 1,490,339 -4.52(-4.47%)
Aug 07, 2015 98.93 101.59 98.22 101.05 1,158,861 +4.04(+4.16%)
Aug 06, 2015 97.25 99.35 96.69 97.01 1,050,843 +1.96(+2.06%)
Aug 05, 2015 91.53 96.57 89.10 95.05 1,307,030 +2.45(+2.65%)
Aug 04, 2015 92.80 94.17 90.96 92.60 1,076,426 -1.70(-1.80%)
Aug 03, 2015 92.05 95.64 90.18 94.30 1,498,091 +5.46(+6.15%)
Jul 31, 2015 83.28 89.43 83.10 88.84 1,455,353 +5.35(+6.41%)
Jul 30, 2015 82.36 83.87 80.78 83.49 1,042,230 +1.40(+1.71%)
Jul 29, 2015 86.61 86.78 79.80 82.09 1,613,179 -4.09(-4.75%)
Jul 28, 2015 87.26 88.64 83.57 86.18 1,408,153 -2.49(-2.81%)
Jul 27, 2015 86.88 88.68 85.88 88.67 1,276,797 +4.18(+4.95%)
Jul 24, 2015 82.96 86.24 82.96 84.49 1,604,286 +1.23(+1.48%)
Jul 23, 2015 80.43 84.50 79.83 83.26 1,473,350 +1.79(+2.20%)
Jul 22, 2015 78.56 81.70 77.04 81.47 1,399,111 +5.28(+6.93%)
Jul 21, 2015 76.85 77.46 74.64 76.19 1,390,556 -2.02(-2.58%)
Jul 20, 2015 76.13 78.25 75.75 78.21 1,004,046 +2.66(+3.52%)
Jul 17, 2015 75.07 77.40 75.00 75.55 1,555,041 +0.48(+0.64%)
Jul 16, 2015 72.22 75.40 72.11 75.07 1,409,308 +1.50(+2.04%)
Jul 15, 2015 71.46 74.20 69.88 73.57 1,486,867 +3.88(+5.57%)
Jul 14, 2015 72.68 73.00 68.56 69.69 1,855,505 -1.78(-2.49%)
Jul 13, 2015 72.35 72.63 68.86 71.47 1,487,291 +1.35(+1.93%)
Jul 10, 2015 70.39 72.17 69.13 70.12 1,234,699 +0.20(+0.29%)
Jul 09, 2015 69.25 71.41 68.22 69.92 1,397,377 -2.74(-3.77%)
Jul 08, 2015 70.81 75.22 70.20 72.66 1,661,376 +2.79(+3.99%)
Jul 07, 2015 71.32 76.27 68.61 69.87 2,798,420 -0.46(-0.65%)
Jul 06, 2015 66.54 71.46 66.48 70.33 2,107,981 +7.88(+12.62%)
Jul 02, 2015 60.96 62.45 62.45 62.45 1,175,000 +1.07(+1.74%)
Jul 01, 2015 58.95 61.99 58.79 61.38 1,558,392 +4.26(+7.46%)
Jun 30, 2015 58.02 58.52 56.38 57.12 1,017,531 -2.28(-3.84%)
Jun 29, 2015 58.90 59.42 58.11 59.40 1,275,050 +2.61(+4.60%)
Jun 26, 2015 57.81 58.09 56.10 56.79 1,405,944 +0.04(+0.07%)
Jun 25, 2015 56.35 57.12 56.09 56.75 1,143,227 +1.18(+2.12%)
Jun 24, 2015 54.80 56.34 53.49 55.57 2,376,576 +1.44(+2.66%)
Jun 23, 2015 56.58 56.80 53.63 54.13 1,867,549 -1.62(-2.91%)
Jun 22, 2015 57.11 57.42 55.24 55.75 1,217,613 -0.80(-1.41%)
Jun 19, 2015 56.46 57.40 55.93 56.55 1,196,609 +1.78(+3.25%)
Jun 18, 2015 54.81 55.75 54.27 54.77 1,122,021 -0.81(-1.46%)
Jun 17, 2015 53.28 57.10 53.06 55.58 2,088,010 +0.42(+0.76%)
Jun 16, 2015 55.70 55.90 54.80 55.16 1,792,854 -0.69(-1.24%)
Jun 15, 2015 57.00 57.00 55.83 55.85 1,410,431 +0.54(+0.98%)
Jun 12, 2015 55.27 55.69 54.55 55.31 1,376,932 +1.14(+2.10%)
Jun 11, 2015 53.52 54.90 53.50 54.17 1,383,312 +0.69(+1.29%)
Jun 10, 2015 52.68 54.65 52.58 53.48 2,702,545 -2.24(-4.02%)
Jun 09, 2015 55.88 56.14 54.74 55.72 1,926,006 -3.11(-5.29%)
Jun 08, 2015 58.62 59.71 57.77 58.83 934,272 +1.15(+1.99%)
Jun 05, 2015 61.87 61.87 57.11 57.68 2,555,048 -1.58(-2.67%)
Jun 04, 2015 57.75 59.92 57.52 59.26 1,781,490 +2.94(+5.22%)
Jun 03, 2015 54.78 57.04 53.54 56.32 1,794,268 +2.64(+4.92%)
Jun 02, 2015 54.62 55.27 53.17 53.68 1,813,535 -1.84(-3.31%)
Jun 01, 2015 55.59 57.26 54.95 55.52 1,681,170 -0.23(-0.41%)
May 29, 2015 60.27 60.32 54.70 55.75 3,507,129 -4.86(-8.02%)
May 28, 2015 62.70 63.53 60.57 60.61 2,088,946 -0.47(-0.77%)
May 27, 2015 61.27 61.60 59.63 61.08 1,427,801 +1.22(+2.04%)
May 26, 2015 59.20 60.88 58.72 59.86 1,520,699 +3.16(+5.57%)
May 22, 2015 57.56 56.70 56.70 56.70 1,619,200 +1.29(+2.33%)
May 21, 2015 56.74 57.16 54.89 55.41 2,254,832 -3.89(-6.56%)
May 20, 2015 59.32 60.41 58.62 59.30 1,672,970 -1.25(-2.06%)
May 19, 2015 58.94 60.90 58.43 60.55 1,925,205 +4.38(+7.80%)
May 18, 2015 56.22 57.30 55.57 56.17 988,341 +0.36(+0.65%)
May 15, 2015 57.69 58.24 55.60 55.81 1,613,419 +0.13(+0.23%)
May 14, 2015 54.29 56.30 53.80 55.68 1,552,939 +0.48(+0.87%)
May 13, 2015 52.83 55.21 52.20 55.20 2,415,664 +0.65(+1.19%)
May 12, 2015 56.09 56.24 53.16 54.55 1,892,950 -2.11(-3.72%)
May 11, 2015 56.14 57.75 55.73 56.66 1,207,768 +0.27(+0.48%)
May 08, 2015 57.05 58.94 56.08 56.39 2,123,517 -1.26(-2.19%)
May 07, 2015 54.55 58.06 54.55 57.65 2,065,603 +3.29(+6.05%)
May 06, 2015 52.20 54.43 50.90 54.36 3,150,219 -0.38(-0.69%)
May 05, 2015 54.20 54.75 53.34 54.74 2,610,204 -2.38(-4.17%)
May 04, 2015 57.26 58.03 56.97 57.12 863,800 +0.63(+1.12%)
May 01, 2015 57.17 58.25 56.41 56.49 1,263,711 +0.30(+0.53%)
Apr 30, 2015 57.96 58.40 55.95 56.19 1,337,771 -1.92(-3.30%)
Apr 29, 2015 60.47 60.53 56.28 58.11 2,127,947 -2.55(-4.20%)
Apr 28, 2015 60.46 61.04 59.11 60.66 856,451 -0.20(-0.33%)
Apr 27, 2015 59.30 61.24 58.82 60.86 746,709 +1.11(+1.86%)
Apr 24, 2015 60.54 61.14 59.52 59.75 1,172,973 +0.20(+0.34%)
Apr 23, 2015 61.58 61.75 57.84 59.55 2,021,297 -2.99(-4.78%)
Apr 22, 2015 62.08 63.30 60.83 62.54 1,132,172 +0.43(+0.69%)
Apr 21, 2015 60.39 63.14 59.58 62.11 1,337,632 +2.28(+3.81%)
Apr 20, 2015 61.36 61.38 58.39 59.83 1,310,925 -0.44(-0.73%)
Apr 17, 2015 60.41 61.79 58.92 60.27 1,664,245 +0.53(+0.89%)
Apr 16, 2015 61.37 62.60 58.14 59.74 2,147,666 -1.86(-3.02%)
Apr 15, 2015 66.17 66.86 60.20 61.60 4,355,099 -5.76(-8.55%)
Apr 14, 2015 68.00 68.65 65.84 67.36 1,619,168 -2.29(-3.29%)
Apr 13, 2015 68.01 70.91 67.50 69.65 1,083,475 -0.75(-1.07%)
Apr 10, 2015 72.37 72.58 69.88 70.40 1,159,189 -2.99(-4.07%)
Apr 09, 2015 72.41 73.60 69.46 73.39 1,580,910 +0.51(+0.70%)
Apr 08, 2015 68.70 74.46 68.62 72.88 2,941,370 +6.51(+9.81%)
Apr 07, 2015 72.79 73.00 65.51 66.37 3,564,420 -4.88(-6.85%)
Apr 06, 2015 76.55 78.07 70.54 71.25 2,404,696 -8.15(-10.26%)
Apr 02, 2015 81.12 79.40 79.40 79.40 2,422,800 +0.08(+0.10%)
Apr 01, 2015 85.49 86.07 76.41 79.32 2,560,969 -7.82(-8.97%)
Mar 31, 2015 85.69 87.48 83.09 87.14 1,982,258 +3.68(+4.41%)
Mar 30, 2015 82.61 86.60 81.40 83.46 1,802,883 -0.54(-0.64%)
Mar 27, 2015 77.67 84.40 77.60 84.00 2,360,075 +8.78(+11.67%)
Mar 26, 2015 77.80 80.39 74.34 75.22 2,587,549 -7.98(-9.59%)
Mar 25, 2015 86.75 89.26 81.60 83.20 2,838,410 -6.11(-6.84%)
Mar 24, 2015 87.50 90.16 86.95 89.31 1,138,077 -0.26(-0.29%)
Mar 23, 2015 93.10 93.25 88.42 89.57 1,449,674 -3.81(-4.08%)
Mar 20, 2015 92.05 94.00 88.97 93.38 2,421,409 -4.24(-4.34%)
Mar 19, 2015 99.15 99.44 94.71 97.62 1,447,338 +7.47(+8.29%)
Mar 18, 2015 102.94 103.88 89.75 90.15 2,863,662 -9.62(-9.64%)
Mar 17, 2015 98.53 100.22 96.26 99.77 1,412,551 +4.67(+4.91%)
Mar 16, 2015 93.71 98.90 93.52 95.10 2,088,902 +5.07(+5.63%)
Mar 13, 2015 86.80 91.56 86.77 90.03 2,304,809 +5.79(+6.87%)
Mar 12, 2015 80.95 85.00 80.70 84.24 1,243,542 +3.29(+4.06%)
Mar 11, 2015 80.40 84.05 80.40 80.95 1,379,629 +0.99(+1.24%)
Mar 10, 2015 78.89 81.45 77.63 79.96 1,578,658 +3.37(+4.40%)
Mar 09, 2015 77.69 77.95 74.17 76.59 1,624,742 -0.44(-0.57%)
Mar 06, 2015 75.66 78.99 74.56 77.03 1,706,629 +3.45(+4.69%)
Mar 05, 2015 72.80 74.50 71.28 73.58 2,075,141 +1.51(+2.10%)
Mar 04, 2015 73.74 77.07 71.32 72.07 2,911,674 -2.84(-3.79%)
Mar 03, 2015 76.03 77.11 73.75 74.91 1,517,195 -1.64(-2.14%)
Mar 02, 2015 77.39 78.00 72.90 76.55 2,152,459 -0.36(-0.47%)
Feb 27, 2015 77.37 79.67 75.03 76.91 1,724,633 -1.97(-2.50%)
Feb 26, 2015 77.42 81.99 76.18 78.88 1,942,439 +3.92(+5.23%)
Feb 25, 2015 80.04 82.84 74.00 74.96 3,164,129 -6.28(-7.73%)
Feb 24, 2015 78.00 81.24 77.51 81.24 1,404,553 +0.50(+0.62%)
Feb 23, 2015 80.45 81.55 76.81 80.74 2,448,946 +4.01(+5.23%)
Feb 20, 2015 74.00 77.02 73.27 76.73 1,989,747 +2.77(+3.75%)
Feb 19, 2015 78.52 79.00 71.92 73.96 3,804,835 +1.07(+1.47%)
Feb 18, 2015 70.80 73.40 68.91 72.89 2,328,584 +3.94(+5.71%)
Feb 17, 2015 71.80 74.37 66.52 68.95 2,633,471 -1.10(-1.57%)
Feb 13, 2015 69.55 70.05 70.05 70.05 2,308,600 -3.45(-4.69%)
Feb 12, 2015 74.77 77.84 72.44 73.50 2,697,254 -5.73(-7.23%)
Feb 11, 2015 79.70 83.62 77.70 79.23 3,416,071 +3.15(+4.14%)
Feb 10, 2015 71.83 78.04 71.61 76.08 2,444,333 +5.62(+7.98%)
Feb 09, 2015 70.25 71.09 67.36 70.46 2,445,364 -2.29(-3.15%)
Feb 06, 2015 74.85 75.55 69.26 72.75 2,516,336 -3.44(-4.52%)
Feb 05, 2015 81.16 81.16 71.88 76.19 2,715,765 -6.77(-8.16%)
Feb 04, 2015 77.60 85.78 77.50 82.96 2,490,791 +9.31(+12.64%)
Feb 03, 2015 80.20 80.86 68.09 73.65 3,832,090 -9.53(-11.46%)
Feb 02, 2015 85.32 89.82 82.57 83.18 2,042,664 -7.82(-8.59%)
Jan 30, 2015 105.60 105.60 89.27 91.00 2,494,761 -15.29(-14.39%)
Jan 29, 2015 104.60 110.94 104.44 106.29 1,136,909 -1.45(-1.35%)
Jan 28, 2015 103.00 108.33 101.42 107.74 1,601,108 +7.75(+7.75%)
Jan 27, 2015 103.62 104.00 97.80 99.99 1,303,407 -4.43(-4.24%)
Jan 26, 2015 102.85 104.54 98.55 104.42 1,141,504 +1.62(+1.58%)
Jan 23, 2015 100.67 103.25 97.41 102.80 1,503,314 +4.63(+4.72%)
Jan 22, 2015 93.82 100.77 92.72 98.17 2,186,856 +3.76(+3.98%)
Jan 21, 2015 94.94 96.45 91.67 94.41 1,586,038 -3.51(-3.58%)
Jan 20, 2015 96.22 99.23 94.48 97.92 1,257,975 +8.13(+9.05%)
Jan 16, 2015 96.84 96.92 88.61 89.79 2,163,960 -9.95(-9.98%)
Jan 15, 2015 89.12 100.23 88.27 99.74 1,899,749 +8.10(+8.84%)
Jan 14, 2015 101.55 103.48 89.68 91.64 2,087,670 -8.10(-8.12%)
Jan 13, 2015 103.77 105.43 98.10 99.74 1,763,779 -2.26(-2.22%)
Jan 12, 2015 98.35 102.03 98.31 102.00 1,531,070 +9.16(+9.87%)
Jan 09, 2015 92.07 97.16 90.90 92.84 1,515,503 +2.15(+2.37%)
Jan 08, 2015 93.38 95.42 90.17 90.69 1,058,869 -1.83(-1.98%)
Jan 07, 2015 93.06 95.38 89.38 92.52 1,771,484 -2.85(-2.99%)
Jan 06, 2015 90.68 95.81 89.46 95.37 1,735,930 +6.72(+7.58%)
Jan 05, 2015 84.53 88.67 84.24 88.65 1,856,201 +8.75(+10.95%)
Jan 02, 2015 79.46 81.50 76.49 79.90 1,247,899 +3.38(+4.42%)
Dec 31, 2014 79.14 76.52 76.52 76.52 1,608,600 -0.58(-0.75%)
Dec 30, 2014 76.90 78.10 75.12 77.10 1,115,400 +0.00(+0.00%)
Dec 29, 2014 72.40 78.92 72.35 77.10 1,236,502 +3.39(+4.60%)
Dec 26, 2014 71.12 74.65 70.76 73.71 505,192 +1.86(+2.59%)
Dec 24, 2014 71.12 71.85 71.85 71.85 678,900 +3.16(+4.60%)
Dec 23, 2014 73.10 73.10 67.36 68.69 1,025,782 -4.09(-5.62%)
Dec 22, 2014 70.00 73.51 70.00 72.78 945,179 +5.84(+8.72%)
Dec 19, 2014 71.69 74.00 65.90 66.94 1,796,890 -8.24(-10.96%)
Dec 18, 2014 69.34 76.73 69.01 75.18 1,801,077 +3.54(+4.94%)
Dec 17, 2014 74.31 74.82 64.48 71.64 2,641,296 -0.50(-0.69%)
Dec 16, 2014 76.47 77.20 69.00 72.14 2,936,262 -1.55(-2.10%)
Dec 15, 2014 67.80 74.00 67.31 73.69 2,471,962 +5.66(+8.32%)
Dec 12, 2014 65.94 68.72 65.66 68.03 2,142,620 +4.02(+6.28%)
Dec 11, 2014 62.40 64.21 60.38 64.01 1,750,690 +3.18(+5.23%)
Dec 10, 2014 59.25 62.53 59.14 60.83 1,920,659 +4.11(+7.25%)
Dec 09, 2014 58.35 58.95 56.18 56.72 1,262,409 -1.34(-2.31%)
Dec 08, 2014 55.68 58.46 55.65 58.06 1,318,746 +4.20(+7.80%)
Dec 05, 2014 52.89 53.55 52.47 53.86 1,068,071 +1.72(+3.30%)
Dec 04, 2014 52.52 53.06 51.45 52.14 915,742 +0.83(+1.62%)
Dec 03, 2014 50.98 52.02 49.89 51.31 788,667 +0.10(+0.20%)
Dec 02, 2014 50.24 52.24 49.32 51.21 1,331,462 +2.76(+5.70%)
Dec 01, 2014 52.65 52.88 48.22 48.45 2,781,668 -3.63(-6.97%)
Nov 28, 2014 49.63 52.42 49.39 52.08 1,407,404 +7.46(+16.72%)
Nov 26, 2014 44.47 44.62 44.62 44.62 1,313,500 +0.32(+0.72%)
Nov 25, 2014 41.29 44.32 41.20 44.30 1,473,787 +2.20(+5.23%)
Nov 24, 2014 41.72 42.39 40.76 42.10 1,155,562 +0.95(+2.31%)
Nov 21, 2014 41.24 42.29 41.02 41.15 979,533 -1.06(-2.51%)
Nov 20, 2014 42.93 43.29 41.99 42.21 867,812 -1.52(-3.48%)
Nov 19, 2014 43.40 44.15 42.57 43.73 1,170,646 -0.07(-0.16%)
Nov 18, 2014 43.02 43.87 42.80 43.80 864,018 +1.33(+3.13%)
Nov 17, 2014 43.11 43.16 42.15 42.47 1,195,187 +0.39(+0.93%)
Nov 14, 2014 43.33 43.69 41.67 42.08 1,998,347 -1.53(-3.51%)
Nov 13, 2014 41.96 44.26 41.83 43.61 3,760,583 +2.29(+5.54%)
Nov 12, 2014 41.10 41.51 40.15 41.32 1,367,516 +0.68(+1.67%)
Nov 11, 2014 40.85 41.70 40.14 40.64 1,514,787 -0.18(-0.44%)
Nov 10, 2014 38.67 40.99 38.62 40.82 1,789,262 +1.08(+2.72%)
Nov 07, 2014 39.79 39.84 38.75 39.74 2,005,162 -0.44(-1.10%)
Nov 06, 2014 40.51 41.04 39.93 40.18 1,390,116 +0.82(+2.08%)
Nov 05, 2014 40.93 40.93 38.84 39.36 1,540,416 -1.72(-4.19%)
Nov 04, 2014 40.93 42.00 40.79 41.08 1,330,536 +1.29(+3.24%)
Nov 03, 2014 38.05 40.01 37.50 39.79 887,512 +2.03(+5.38%)
Oct 31, 2014 38.79 38.90 37.66 37.76 550,002 +0.18(+0.48%)
Oct 30, 2014 37.27 37.83 36.96 37.58 635,731 +1.12(+3.07%)
Oct 29, 2014 36.62 37.02 35.98 36.46 797,929 -1.01(-2.70%)
Oct 28, 2014 37.91 38.14 37.23 37.47 463,169 -0.53(-1.39%)
Oct 27, 2014 38.77 37.33 37.64 38.00 853,963 +0.67(+1.79%)
Oct 24, 2014 37.57 38.17 37.25 37.33 1,417,864 +0.41(+1.11%)
Oct 23, 2014 37.44 37.71 36.51 36.92 1,437,914 -1.48(-3.85%)
Oct 22, 2014 36.27 38.60 36.19 38.40 1,828,520 +1.75(+4.77%)
Oct 21, 2014 36.39 37.46 35.95 36.65 1,546,720 -0.47(-1.27%)
Oct 20, 2014 37.14 38.18 36.83 37.12 1,190,332 +0.50(+1.37%)
Oct 17, 2014 36.56 37.25 35.83 36.62 1,161,193 -0.48(-1.29%)
Oct 16, 2014 39.03 39.42 35.09 37.10 1,528,816 -1.21(-3.16%)
Oct 15, 2014 38.29 39.06 37.46 38.31 3,585,204 +0.50(+1.32%)
Oct 14, 2014 35.53 38.13 35.53 37.81 2,884,740 +2.55(+7.23%)
Oct 13, 2014 35.12 35.85 34.56 35.26 808,677 +0.44(+1.26%)
Oct 10, 2014 34.96 35.78 34.21 34.82 1,405,436 -0.23(-0.66%)
Oct 09, 2014 33.93 35.20 33.73 35.05 2,439,042 +1.83(+5.51%)
Oct 08, 2014 33.07 33.66 33.00 33.22 1,797,288 +0.88(+2.72%)
Oct 07, 2014 31.70 32.50 31.66 32.34 1,298,781 +1.10(+3.52%)
Oct 06, 2014 31.74 32.41 31.04 31.24 1,826,701 -0.50(-1.58%)
Oct 03, 2014 31.01 31.98 30.86 31.74 2,034,348 +1.07(+3.49%)
Oct 02, 2014 31.80 31.99 30.58 30.67 2,342,581 -0.37(-1.19%)
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.