Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrashort Bloomberg Crude Oil -2X ETF
(NY:
SCO
)
16.95
+0.15 (+0.89%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2018
590.80
613.60
580.80
585.60
45,400
-19.00(-3.14%)
Dec 28, 2018
606.40
623.60
589.00
604.60
103,885
+10.80(+1.82%)
Dec 27, 2018
602.00
628.20
593.80
593.80
71,048
+31.00(+5.51%)
Dec 26, 2018
663.20
664.00
562.20
562.80
143,407
-99.80(-15.06%)
Dec 24, 2018
636.80
664.00
633.40
662.60
78,650
+37.40(+5.98%)
Dec 21, 2018
619.40
630.60
601.80
625.20
136,340
+19.20(+3.17%)
Dec 20, 2018
597.80
616.60
582.00
606.00
195,763
+30.00(+5.21%)
Dec 19, 2018
583.60
588.60
554.80
576.00
224,687
-27.00(-4.48%)
Dec 18, 2018
542.00
611.60
542.00
603.00
332,671
+64.80(+12.04%)
Dec 17, 2018
498.20
541.80
496.60
538.20
147,352
+35.00(+6.96%)
Dec 14, 2018
481.60
507.40
481.60
503.20
114,805
+31.80(+6.75%)
Dec 13, 2018
515.00
516.40
467.00
471.40
110,243
-35.80(-7.06%)
Dec 12, 2018
484.00
510.20
479.20
507.20
88,996
+11.20(+2.26%)
Dec 11, 2018
486.60
505.20
482.40
496.00
84,661
-17.80(-3.46%)
Dec 10, 2018
504.20
519.20
490.40
513.80
108,234
+30.40(+6.29%)
Dec 07, 2018
460.00
486.00
449.20
483.40
184,220
-14.60(-2.93%)
Dec 06, 2018
506.60
527.20
494.40
498.00
194,039
+20.00(+4.18%)
Dec 04, 2018
473.80
481.80
464.80
478.00
142,285
+5.80(+1.23%)
Dec 03, 2018
471.80
495.20
470.60
472.20
151,039
-49.80(-9.54%)
Nov 30, 2018
531.80
543.00
504.60
522.00
201,845
+12.60(+2.47%)
Nov 29, 2018
513.60
520.40
492.00
509.40
179,993
-20.00(-3.78%)
Nov 28, 2018
513.40
536.40
495.80
529.40
216,458
+26.60(+5.29%)
Nov 27, 2018
502.00
531.60
491.20
502.80
182,449
-1.60(-0.32%)
Nov 26, 2018
504.00
509.60
493.00
504.40
175,759
-12.40(-2.40%)
Nov 23, 2018
515.20
529.20
510.20
516.80
188,770
+53.20(+11.48%)
Nov 21, 2018
463.60
463.60
463.60
0
-20.80(-4.29%)
Nov 20, 2018
445.20
491.80
440.20
484.40
340,438
+61.00(+14.41%)
Nov 19, 2018
442.60
455.20
420.31
423.40
143,775
-5.20(-1.21%)
Nov 16, 2018
418.60
442.60
411.20
428.60
186,195
-5.80(-1.34%)
Nov 15, 2018
434.00
438.00
421.60
434.40
123,555
-2.60(-0.59%)
Nov 14, 2018
431.40
441.80
419.80
437.00
177,435
-17.80(-3.91%)
Nov 13, 2018
409.20
462.00
406.00
454.80
320,265
+49.40(+12.19%)
Nov 12, 2018
382.00
408.20
375.60
405.40
152,644
+12.80(+3.26%)
Nov 09, 2018
395.60
399.40
383.80
392.60
122,045
+9.80(+2.56%)
Nov 08, 2018
374.80
385.20
371.20
382.80
129,572
+11.00(+2.96%)
Nov 07, 2018
359.60
375.60
357.60
371.80
142,342
+6.80(+1.86%)
Nov 06, 2018
353.20
374.20
352.20
365.00
148,521
+6.60(+1.84%)
Nov 05, 2018
347.80
358.60
343.00
358.40
66,803
+1.20(+0.34%)
Nov 02, 2018
352.00
359.20
347.40
357.20
108,405
+7.20(+2.06%)
Nov 01, 2018
330.80
353.80
330.80
350.00
135,385
+16.40(+4.92%)
Oct 31, 2018
324.20
334.40
318.40
333.60
116,736
+10.80(+3.35%)
Oct 30, 2018
328.20
329.00
316.60
322.80
110,218
+4.00(+1.25%)
Oct 29, 2018
312.80
321.40
311.40
318.80
76,496
+10.00(+3.24%)
Oct 26, 2018
318.40
321.20
307.40
308.80
76,610
-6.00(-1.91%)
Oct 25, 2018
315.60
317.20
309.80
314.80
66,002
-7.20(-2.24%)
Oct 24, 2018
313.20
322.20
308.60
322.00
114,711
+0.40(+0.12%)
Oct 23, 2018
309.20
326.20
308.20
321.60
188,914
+27.20(+9.24%)
Oct 22, 2018
299.20
303.40
293.80
294.40
99,661
-0.40(-0.14%)
Oct 19, 2018
296.00
298.80
292.00
294.80
75,525
-6.80(-2.25%)
Oct 18, 2018
302.40
303.70
294.40
301.60
119,190
+10.40(+3.57%)
Oct 17, 2018
283.80
296.60
283.80
291.20
133,546
+11.80(+4.22%)
Oct 16, 2018
283.20
284.40
276.00
279.40
79,955
-2.20(-0.78%)
Oct 15, 2018
282.00
287.40
279.80
281.60
96,198
-0.40(-0.14%)
Oct 12, 2018
281.60
289.80
280.80
282.00
90,250
-6.00(-2.08%)
Oct 11, 2018
278.80
290.40
277.26
288.00
139,207
+15.00(+5.49%)
Oct 10, 2018
260.60
273.40
260.60
273.00
120,535
+14.20(+5.49%)
Oct 09, 2018
260.00
264.80
256.00
258.80
109,917
-4.80(-1.82%)
Oct 08, 2018
267.40
268.40
262.76
263.60
90,133
+1.40(+0.53%)
Oct 05, 2018
261.80
265.80
256.80
262.20
128,505
+1.40(+0.54%)
Oct 04, 2018
252.60
265.50
252.40
260.80
149,847
+10.40(+4.15%)
Oct 03, 2018
258.20
263.20
245.80
250.40
163,597
-7.60(-2.95%)
Oct 02, 2018
255.40
259.20
255.00
258.00
94,525
+3.00(+1.18%)
Oct 01, 2018
270.80
273.00
253.40
255.00
178,735
-15.00(-5.56%)
Sep 28, 2018
280.00
280.40
268.40
270.00
127,895
-9.80(-3.50%)
Sep 27, 2018
279.60
283.80
279.40
279.80
71,649
-5.00(-1.76%)
Sep 26, 2018
283.20
285.60
280.40
284.80
89,963
+5.60(+2.01%)
Sep 25, 2018
277.20
282.60
275.80
279.20
92,103
-0.40(-0.14%)
Sep 24, 2018
280.80
283.20
275.80
279.60
172,186
-12.00(-4.12%)
Sep 21, 2018
290.00
298.00
283.40
291.60
220,995
-5.60(-1.88%)
Sep 20, 2018
288.60
298.00
288.18
297.20
113,150
+5.00(+1.71%)
Sep 19, 2018
300.20
300.40
291.60
292.20
171,388
-10.20(-3.37%)
Sep 18, 2018
302.20
306.44
297.00
302.40
119,164
-9.20(-2.95%)
Sep 17, 2018
306.00
313.40
303.20
311.60
92,612
+1.80(+0.58%)
Sep 14, 2018
311.00
318.40
301.00
309.80
137,670
-0.80(-0.26%)
Sep 13, 2018
305.60
314.80
303.60
310.60
133,465
+11.00(+3.67%)
Sep 12, 2018
300.40
301.60
291.40
299.60
173,725
-7.20(-2.35%)
Sep 11, 2018
321.40
322.80
305.20
306.80
102,151
-16.60(-5.13%)
Sep 10, 2018
316.20
325.60
315.00
323.40
49,785
+2.40(+0.75%)
Sep 07, 2018
328.00
330.40
320.60
321.00
76,050
+0.00(+0.00%)
Sep 06, 2018
314.20
329.60
312.62
321.00
124,420
+8.20(+2.62%)
Sep 05, 2018
309.20
315.00
306.80
312.80
67,869
+3.60(+1.16%)
Sep 04, 2018
298.40
310.80
297.80
309.20
119,607
+4.40(+1.44%)
Aug 31, 2018
304.80
304.80
304.80
0
+1.20(+0.40%)
Aug 30, 2018
304.80
307.00
300.00
303.60
86,702
-2.60(-0.85%)
Aug 29, 2018
311.60
314.40
306.00
306.20
131,370
-9.80(-3.10%)
Aug 28, 2018
312.60
319.60
312.40
316.00
71,036
+2.80(+0.89%)
Aug 27, 2018
314.00
316.80
313.20
313.20
52,215
-3.20(-1.01%)
Aug 24, 2018
312.60
319.80
309.60
316.40
118,300
-6.60(-2.04%)
Aug 23, 2018
326.20
328.37
321.80
323.00
57,893
-0.40(-0.12%)
Aug 22, 2018
330.80
334.40
321.60
323.40
160,238
-21.60(-6.26%)
Aug 21, 2018
339.60
346.20
338.60
345.00
72,432
-4.20(-1.20%)
Aug 20, 2018
351.80
353.40
346.20
349.20
58,105
-2.00(-0.57%)
Aug 17, 2018
344.60
355.40
344.60
351.20
81,610
-2.60(-0.73%)
Aug 16, 2018
356.80
359.40
352.80
353.80
54,126
-5.80(-1.61%)
Aug 15, 2018
348.00
363.60
347.40
359.60
109,862
+22.00(+6.52%)
Aug 14, 2018
327.00
342.60
327.00
337.60
80,881
+0.60(+0.18%)
Aug 13, 2018
337.20
352.20
335.00
337.00
101,354
+3.00(+0.90%)
Aug 10, 2018
337.20
338.00
332.00
334.00
57,700
-9.20(-2.68%)
Aug 09, 2018
339.00
344.00
336.56
343.20
45,934
+0.60(+0.18%)
Aug 08, 2018
329.80
346.80
329.60
342.60
131,262
+20.40(+6.33%)
Aug 07, 2018
318.80
322.60
316.54
322.20
57,244
-2.00(-0.62%)
Aug 06, 2018
319.80
324.42
314.00
324.20
109,526
-1.80(-0.55%)
Aug 03, 2018
324.60
333.00
322.60
326.00
78,205
+3.80(+1.18%)
Aug 02, 2018
338.40
339.80
319.20
322.20
118,830
-12.20(-3.65%)
Aug 01, 2018
335.20
338.80
329.00
334.40
117,240
+8.80(+2.70%)
Jul 31, 2018
322.00
327.80
321.00
325.60
83,312
+10.80(+3.43%)
Jul 30, 2018
312.40
315.63
310.40
314.80
60,823
-10.20(-3.14%)
Jul 27, 2018
319.20
330.60
317.20
325.00
58,410
+6.40(+2.01%)
Jul 26, 2018
324.20
324.40
315.80
318.60
80,203
-2.20(-0.69%)
Jul 25, 2018
326.20
331.78
317.60
320.80
115,631
-8.60(-2.61%)
Jul 24, 2018
334.60
334.60
323.80
329.40
98,169
-6.40(-1.91%)
Jul 23, 2018
324.80
337.80
321.40
335.80
85,016
+2.40(+0.72%)
Jul 20, 2018
331.20
336.80
329.47
333.40
58,726
-1.20(-0.36%)
Jul 19, 2018
336.00
338.60
326.60
334.60
84,352
-1.40(-0.42%)
Jul 18, 2018
347.60
351.10
335.00
336.00
101,110
-7.20(-2.10%)
Jul 17, 2018
348.40
351.20
337.80
343.20
178,003
+0.40(+0.12%)
Jul 16, 2018
331.60
346.60
330.66
342.80
110,919
+22.40(+6.99%)
Jul 13, 2018
321.80
323.20
311.40
320.40
84,876
-3.40(-1.05%)
Jul 12, 2018
324.40
334.80
321.08
323.80
102,256
-2.60(-0.80%)
Jul 11, 2018
304.40
331.12
298.40
326.40
204,505
+28.60(+9.60%)
Jul 10, 2018
296.00
300.80
293.84
297.80
98,405
-3.00(-1.00%)
Jul 09, 2018
304.40
309.20
300.60
300.80
84,501
-4.80(-1.57%)
Jul 06, 2018
316.00
316.80
304.80
305.60
91,580
-6.80(-2.18%)
Jul 05, 2018
304.40
316.40
302.00
312.40
115,493
+4.00(+1.30%)
Jul 03, 2018
308.40
308.40
308.40
0
+2.40(+0.78%)
Jul 02, 2018
300.60
306.90
300.49
306.00
143,115
+7.80(+2.62%)
Jun 29, 2018
300.80
301.80
296.00
298.20
105,985
-7.40(-2.42%)
Jun 28, 2018
310.20
311.20
300.00
305.60
160,338
-7.00(-2.24%)
Jun 27, 2018
319.20
320.20
306.90
312.60
194,671
-16.00(-4.87%)
Jun 26, 2018
345.00
351.80
327.00
328.60
123,965
-21.40(-6.11%)
Jun 25, 2018
345.60
353.58
344.42
350.00
113,504
+9.60(+2.82%)
Jun 22, 2018
354.20
359.50
339.80
340.40
161,601
-34.80(-9.28%)
Jun 21, 2018
381.80
383.60
369.50
375.20
63,904
+0.40(+0.11%)
Jun 20, 2018
371.20
381.00
365.40
374.80
90,430
-6.00(-1.58%)
Jun 19, 2018
383.80
388.60
377.42
380.80
78,791
+7.60(+2.04%)
Jun 18, 2018
380.20
383.00
371.10
373.20
73,043
-14.00(-3.62%)
Jun 15, 2018
387.50
362.20
387.20
111,376
+25.00(+6.90%)
Jun 14, 2018
359.20
367.74
358.77
362.20
43,778
-1.00(-0.28%)
Jun 13, 2018
370.00
371.00
360.40
363.20
58,169
-4.60(-1.25%)
Jun 12, 2018
370.20
370.46
362.20
367.80
47,026
-1.80(-0.49%)
Jun 11, 2018
379.80
381.00
366.20
369.60
63,340
-4.40(-1.18%)
Jun 08, 2018
371.00
379.00
367.00
374.00
115,278
+4.00(+1.08%)
Jun 07, 2018
377.60
378.60
369.00
370.00
62,422
-10.40(-2.73%)
Jun 06, 2018
389.80
376.00
380.40
82,129
+3.00(+0.79%)
Jun 05, 2018
388.80
390.00
375.20
377.40
73,556
-5.60(-1.46%)
Jun 04, 2018
372.40
386.40
371.20
383.00
91,128
+7.40(+1.97%)
Jun 01, 2018
367.60
375.90
361.80
375.60
105,676
+16.40(+4.57%)
May 31, 2018
358.20
364.20
348.40
359.20
93,687
+13.40(+3.88%)
May 30, 2018
358.80
359.20
344.60
345.80
100,944
-17.20(-4.74%)
May 29, 2018
360.00
372.00
358.20
363.00
119,689
+9.20(+2.60%)
May 25, 2018
353.80
353.80
353.80
0
+27.80(+8.53%)
May 24, 2018
326.00
326.60
321.40
326.00
52,390
+9.20(+2.90%)
May 23, 2018
315.40
321.20
313.50
316.80
63,345
+2.80(+0.89%)
May 22, 2018
310.00
314.60
306.60
314.00
75,615
+3.80(+1.23%)
May 21, 2018
317.80
318.40
309.60
310.20
56,207
-9.60(-3.00%)
May 18, 2018
319.60
322.60
317.40
319.80
43,596
+2.60(+0.82%)
May 17, 2018
315.00
321.50
311.50
317.20
67,985
-1.30(-0.41%)
May 16, 2018
323.40
325.60
317.80
318.50
92,595
-2.90(-0.90%)
May 15, 2018
322.40
328.20
319.80
321.40
78,783
-1.20(-0.37%)
May 14, 2018
326.00
326.40
321.40
322.60
43,964
-5.40(-1.65%)
May 11, 2018
322.80
328.62
320.20
328.00
71,670
+7.00(+2.18%)
May 10, 2018
323.00
328.20
319.80
321.00
79,333
-1.80(-0.56%)
May 09, 2018
328.00
328.00
321.20
322.80
110,468
-15.00(-4.44%)
May 08, 2018
332.80
357.00
331.80
337.80
262,449
+0.80(+0.24%)
May 07, 2018
332.80
340.00
327.60
337.00
134,514
-1.80(-0.53%)
May 04, 2018
351.80
351.80
336.60
338.80
115,133
-13.20(-3.75%)
May 03, 2018
361.60
364.40
350.40
352.00
62,365
-7.60(-2.11%)
May 02, 2018
365.80
367.80
355.47
359.60
114,028
-2.80(-0.77%)
May 01, 2018
358.00
368.08
357.86
362.40
93,954
+9.60(+2.72%)
Apr 30, 2018
362.20
362.80
342.80
352.80
120,352
-3.60(-1.01%)
Apr 27, 2018
358.80
359.40
353.40
356.40
57,264
+1.80(+0.51%)
Apr 26, 2018
351.20
359.40
350.84
354.60
54,097
-2.00(-0.56%)
Apr 25, 2018
359.20
366.20
355.40
356.60
85,134
-2.80(-0.78%)
Apr 24, 2018
351.00
361.60
344.00
359.40
86,933
+11.40(+3.28%)
Apr 23, 2018
363.00
365.80
347.10
348.00
103,023
-8.40(-2.36%)
Apr 20, 2018
362.00
363.60
352.40
356.40
92,347
+0.00(+0.00%)
Apr 19, 2018
347.20
358.40
345.00
356.40
97,453
+4.80(+1.37%)
Apr 18, 2018
360.60
364.20
350.20
351.60
151,187
-25.20(-6.69%)
Apr 17, 2018
384.00
385.60
375.60
376.80
62,046
-1.00(-0.26%)
Apr 16, 2018
373.20
380.10
372.40
377.80
78,866
+8.00(+2.16%)
Apr 13, 2018
371.00
372.98
365.20
369.80
66,210
-2.80(-0.75%)
Apr 12, 2018
378.00
383.60
371.02
372.60
114,128
-3.00(-0.80%)
Apr 11, 2018
384.00
387.25
367.20
375.60
132,599
-11.80(-3.05%)
Apr 10, 2018
401.00
401.40
386.20
387.40
112,201
-30.60(-7.32%)
Apr 09, 2018
422.40
424.20
413.60
418.00
46,488
-18.00(-4.13%)
Apr 06, 2018
416.80
438.18
414.00
436.00
89,661
+21.20(+5.11%)
Apr 05, 2018
416.20
420.20
408.00
414.80
53,801
-0.60(-0.14%)
Apr 04, 2018
432.40
434.80
414.80
415.40
112,102
-0.20(-0.05%)
Apr 03, 2018
417.40
421.60
412.60
415.60
60,326
-4.80(-1.14%)
Apr 02, 2018
406.40
423.40
406.40
420.40
96,968
+21.40(+5.36%)
Mar 29, 2018
399.00
399.00
399.00
0
-3.40(-0.84%)
Mar 28, 2018
403.60
414.00
397.20
402.40
118,204
+1.20(+0.30%)
Mar 27, 2018
388.00
402.82
387.80
401.20
88,927
+9.00(+2.29%)
Mar 26, 2018
391.00
397.60
388.80
392.20
69,483
+4.20(+1.08%)
Mar 23, 2018
400.20
400.60
387.00
388.00
116,406
-21.40(-5.23%)
Mar 22, 2018
405.40
410.20
403.20
409.40
99,453
+14.40(+3.65%)
Mar 21, 2018
409.20
411.80
393.40
395.00
133,343
-24.80(-5.91%)
Mar 20, 2018
422.60
425.60
413.40
419.80
85,260
-17.60(-4.02%)
Mar 19, 2018
435.60
448.40
435.40
437.40
71,389
+1.20(+0.28%)
Mar 16, 2018
451.60
453.80
432.60
436.20
95,890
-15.60(-3.45%)
Mar 15, 2018
451.40
456.80
447.15
451.80
59,047
-5.20(-1.14%)
Mar 14, 2018
457.00
468.20
452.20
457.00
67,395
-3.20(-0.70%)
Mar 13, 2018
454.40
466.00
442.00
460.20
90,532
+9.00(+1.99%)
Mar 12, 2018
447.80
461.00
445.60
451.20
67,599
+8.60(+1.94%)
Mar 09, 2018
458.20
459.20
441.60
442.60
78,903
-25.40(-5.43%)
Mar 08, 2018
455.80
474.00
455.60
468.00
88,023
+13.80(+3.04%)
Mar 07, 2018
465.20
437.60
454.20
115,803
+15.00(+3.42%)
Mar 06, 2018
436.60
443.40
435.20
439.20
65,329
+1.20(+0.27%)
Mar 05, 2018
457.60
458.60
435.30
438.00
57,879
-17.40(-3.82%)
Mar 02, 2018
466.00
474.40
454.60
455.40
89,291
-0.60(-0.13%)
Mar 01, 2018
462.60
473.80
454.00
456.00
135,097
+0.80(+0.18%)
Feb 28, 2018
430.80
456.61
427.40
455.20
108,653
+20.40(+4.69%)
Feb 27, 2018
422.20
437.00
422.00
434.80
68,798
+14.00(+3.33%)
Feb 26, 2018
430.00
433.00
417.40
420.80
53,070
-5.60(-1.31%)
Feb 23, 2018
438.60
439.56
424.60
426.40
50,227
-13.40(-3.05%)
Feb 22, 2018
439.80
90,822
-21.80(-4.72%)
Feb 21, 2018
460.20
462.38
451.60
461.60
55,829
+6.00(+1.32%)
Feb 20, 2018
455.00
458.00
446.00
455.60
67,965
-2.60(-0.57%)
Feb 16, 2018
458.20
458.20
458.20
0
-3.80(-0.82%)
Feb 15, 2018
479.40
487.04
460.40
462.00
69,155
-9.80(-2.08%)
Feb 14, 2018
509.80
512.60
468.40
471.80
118,760
-26.20(-5.26%)
Feb 13, 2018
505.60
512.00
493.96
498.00
63,150
+0.60(+0.12%)
Feb 12, 2018
488.60
499.00
480.00
497.40
91,585
-2.20(-0.44%)
Feb 09, 2018
480.20
516.00
478.40
499.60
231,150
+17.60(+3.65%)
Feb 08, 2018
456.80
482.40
455.80
482.00
179,983
+20.80(+4.51%)
Feb 07, 2018
436.00
467.40
434.00
461.20
202,379
+24.20(+5.54%)
Feb 06, 2018
438.00
439.80
426.20
437.00
112,468
+4.43(+1.02%)
Feb 05, 2018
416.60
435.40
414.06
432.57
123,188
+16.37(+3.93%)
Feb 02, 2018
411.40
423.80
407.80
416.20
125,424
+12.20(+3.02%)
Feb 01, 2018
413.40
417.00
401.80
404.00
83,338
-16.00(-3.81%)
Jan 31, 2018
425.60
432.60
418.60
420.00
105,721
-5.60(-1.32%)
Jan 30, 2018
422.60
424.80
422.20
425.60
97,360
+12.80(+3.10%)
Jan 29, 2018
411.20
418.00
409.40
412.80
78,983
+8.80(+2.18%)
Jan 26, 2018
412.20
412.38
401.60
404.00
68,960
-12.00(-2.88%)
Jan 25, 2018
402.60
417.20
400.40
416.00
109,976
+10.40(+2.56%)
Jan 24, 2018
423.80
425.40
405.02
405.60
141,422
-16.20(-3.84%)
Jan 23, 2018
430.60
431.53
420.80
421.80
91,012
-13.00(-2.99%)
Jan 22, 2018
442.40
445.10
430.46
434.80
60,437
-4.60(-1.05%)
Jan 19, 2018
441.80
445.78
437.40
439.40
85,366
+3.60(+0.83%)
Jan 18, 2018
436.20
440.00
430.70
435.80
70,469
+1.40(+0.32%)
Jan 17, 2018
438.20
439.40
430.60
434.40
54,940
-1.40(-0.32%)
Jan 16, 2018
432.40
441.20
429.40
435.80
114,206
+6.80(+1.59%)
Jan 12, 2018
429.00
429.00
429.00
0
-10.40(-2.37%)
Jan 11, 2018
436.20
440.00
425.00
439.40
164,964
-2.40(-0.54%)
Jan 10, 2018
442.40
444.80
440.00
441.80
91,621
-7.00(-1.56%)
Jan 09, 2018
460.00
463.60
444.00
448.80
137,757
-14.60(-3.15%)
Jan 08, 2018
467.60
471.40
463.40
463.40
75,867
-5.20(-1.11%)
Jan 05, 2018
471.60
475.60
467.10
468.60
91,941
+4.40(+0.95%)
Jan 04, 2018
467.60
469.20
462.00
464.20
90,724
-2.60(-0.56%)
Jan 03, 2018
479.20
479.60
466.40
466.80
99,629
-20.40(-4.19%)
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
.