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

13.09 USD +0.09 (+0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 13.16 13.23 12.98 13.09 2,344,000 +0.09(+0.69%)
Nov 25, 2020 13.03 13.27 12.78 13.00 5,442,400 -0.50(-3.70%)
Nov 24, 2020 13.96 13.97 13.24 13.50 7,112,512 -1.14(-7.79%)
Nov 23, 2020 14.48 14.66 14.39 14.64 4,105,580 -0.17(-1.15%)
Nov 20, 2020 15.11 15.12 14.73 14.81 3,210,400 -0.18(-1.20%)
Nov 19, 2020 15.08 15.28 14.91 14.99 2,972,981 -0.06(-0.40%)
Nov 18, 2020 14.95 15.06 14.69 15.05 5,151,696 -0.10(-0.66%)
Nov 17, 2020 15.45 15.55 15.03 15.15 3,089,140 -0.08(-0.53%)
Nov 16, 2020 14.89 15.39 14.85 15.23 3,649,320 -0.66(-4.15%)
Nov 13, 2020 15.51 15.98 15.47 15.89 3,305,800 +0.53(+3.45%)
Nov 12, 2020 14.87 15.42 14.65 15.36 6,754,363 +0.35(+2.33%)
Nov 11, 2020 14.41 15.13 14.37 15.01 4,096,262 -0.18(-1.18%)
Nov 10, 2020 15.37 15.61 15.13 15.19 5,031,241 -0.75(-4.71%)
Nov 09, 2020 15.37 15.97 15.06 15.94 6,328,938 -2.06(-11.44%)
Nov 06, 2020 17.61 18.33 17.56 18.00 2,861,600 +0.75(+4.35%)
Nov 05, 2020 16.95 17.33 16.63 17.25 3,107,840 +0.37(+2.19%)
Nov 04, 2020 17.34 17.86 16.70 16.88 4,417,240 -0.92(-5.17%)
Nov 03, 2020 17.49 18.17 17.43 17.80 3,040,555 -0.54(-2.94%)
Nov 02, 2020 19.88 19.91 18.29 18.34 4,304,076 -1.51(-7.61%)
Oct 30, 2020 19.92 20.33 19.66 19.85 3,391,300 +0.34(+1.74%)
Oct 29, 2020 20.32 20.57 19.34 19.51 4,316,914 +0.95(+5.12%)
Oct 28, 2020 18.49 18.86 18.32 18.56 4,462,044 +1.49(+8.73%)
Oct 27, 2020 17.54 17.62 16.79 17.07 2,574,070 -0.69(-3.89%)
Oct 26, 2020 17.52 17.96 17.41 17.76 2,821,636 +0.82(+4.84%)
Oct 23, 2020 16.24 17.04 16.23 16.94 2,700,900 +0.63(+3.86%)
Oct 22, 2020 16.47 16.52 16.02 16.31 2,561,492 -0.44(-2.63%)
Oct 21, 2020 16.18 16.89 16.04 16.75 3,333,894 +1.00(+6.35%)
Oct 20, 2020 16.37 16.37 15.54 15.75 3,715,985 -0.48(-2.96%)
Oct 19, 2020 16.00 16.26 15.85 16.23 2,727,089 +0.13(+0.81%)
Oct 16, 2020 16.27 16.52 15.99 16.10 2,334,700 +0.18(+1.13%)
Oct 15, 2020 16.73 16.80 15.91 15.92 3,428,755 +0.04(+0.25%)
Oct 14, 2020 15.93 16.04 15.79 15.88 3,112,850 -0.45(-2.76%)
Oct 13, 2020 16.35 16.57 16.19 16.33 1,983,759 -0.41(-2.45%)
Oct 12, 2020 16.44 17.14 16.44 16.74 2,792,028 +0.61(+3.78%)
Oct 09, 2020 15.83 16.29 15.62 16.13 3,021,000 +0.39(+2.48%)
Oct 08, 2020 15.82 16.11 15.66 15.74 3,758,780 -0.71(-4.32%)
Oct 07, 2020 16.65 16.94 16.43 16.45 2,915,469 +0.02(+0.12%)
Oct 06, 2020 16.15 16.51 15.92 16.43 5,476,323 -0.51(-3.01%)
Oct 05, 2020 17.38 17.55 16.64 16.94 5,192,225 -2.01(-10.61%)
Oct 02, 2020 19.10 19.25 18.35 18.95 4,212,800 +1.32(+7.49%)
Oct 01, 2020 17.35 18.41 17.25 17.63 4,102,805 +0.86(+5.13%)
Sep 30, 2020 17.22 17.30 16.55 16.77 3,840,118 -0.77(-4.39%)
Sep 29, 2020 16.89 17.96 16.87 17.54 2,680,479 +1.03(+6.24%)
Sep 28, 2020 16.71 16.91 16.31 16.51 2,183,911 -0.35(-2.08%)
Sep 25, 2020 16.88 17.03 16.64 16.86 1,745,900 +0.18(+1.08%)
Sep 24, 2020 16.87 17.08 16.57 16.68 2,860,151 -0.51(-2.97%)
Sep 23, 2020 16.86 17.24 16.32 17.19 4,221,320 +0.16(+0.94%)
Sep 22, 2020 16.82 17.45 16.66 17.03 2,282,567 +0.10(+0.59%)
Sep 21, 2020 16.54 17.55 16.44 16.93 3,793,601 +0.77(+4.76%)
Sep 18, 2020 16.03 16.33 15.78 16.16 2,554,600 +0.19(+1.19%)
Sep 17, 2020 16.67 16.78 15.82 15.97 3,995,413 -0.51(-3.09%)
Sep 16, 2020 17.11 17.27 16.33 16.48 4,602,155 -1.51(-8.39%)
Sep 15, 2020 18.59 18.76 17.72 17.99 3,498,417 -0.80(-4.26%)
Sep 14, 2020 19.05 19.25 18.67 18.79 2,014,485 +0.17(+0.91%)
Sep 11, 2020 18.78 19.05 18.34 18.62 4,323,100 -0.37(-1.95%)
Sep 10, 2020 18.38 19.03 18.10 18.99 3,849,056 +0.81(+4.46%)
Sep 09, 2020 18.97 19.17 17.79 18.18 4,876,253 -0.90(-4.72%)
Sep 08, 2020 18.96 19.65 18.86 19.08 5,389,310 +1.97(+11.51%)
Sep 04, 2020 16.14 17.18 16.11 17.11 3,664,700 +1.22(+7.68%)
Sep 03, 2020 16.41 16.54 15.78 15.89 3,383,020 +0.19(+1.21%)
Sep 02, 2020 15.03 15.96 15.00 15.70 3,033,840 +0.74(+4.95%)
Sep 01, 2020 14.98 15.08 14.70 14.96 2,942,744 -0.13(-0.86%)
Aug 31, 2020 14.76 15.24 14.76 15.09 2,894,065 +0.19(+1.28%)
Aug 28, 2020 14.93 15.11 14.83 14.90 2,900,000 -0.10(-0.67%)
Aug 27, 2020 14.76 15.33 14.76 15.00 3,112,902 +0.29(+1.97%)
Aug 26, 2020 14.61 14.82 14.50 14.71 2,218,236 -0.01(-0.07%)
Aug 25, 2020 14.67 15.04 14.65 14.72 4,546,184 -0.56(-3.66%)
Aug 24, 2020 15.33 15.42 15.12 15.28 3,058,322 -0.23(-1.48%)
Aug 21, 2020 15.64 16.00 15.42 15.51 2,652,600 +0.39(+2.58%)
Aug 20, 2020 15.61 15.85 15.08 15.12 3,071,157 +0.10(+0.67%)
Aug 19, 2020 15.09 15.23 14.87 15.02 2,989,005 -0.04(-0.27%)
Aug 18, 2020 15.24 15.26 14.85 15.06 2,192,611 +0.14(+0.94%)
Aug 17, 2020 15.42 15.44 14.85 14.92 2,651,383 -0.42(-2.74%)
Aug 14, 2020 15.43 15.63 15.27 15.34 1,997,400 +0.05(+0.33%)
Aug 13, 2020 15.20 15.43 15.05 15.29 2,797,924 +0.13(+0.86%)
Aug 12, 2020 15.25 15.40 14.97 15.16 4,645,193 -0.68(-4.29%)
Aug 11, 2020 15.14 15.91 15.07 15.84 3,158,709 +0.27(+1.73%)
Aug 10, 2020 15.56 15.76 15.36 15.57 2,606,800 -0.31(-1.95%)
Aug 07, 2020 15.83 16.15 15.81 15.88 2,510,100 +0.35(+2.25%)
Aug 06, 2020 15.15 15.60 15.11 15.53 3,578,830 +0.06(+0.39%)
Aug 05, 2020 14.79 15.57 14.60 15.47 6,146,843 -0.50(-3.13%)
Aug 04, 2020 16.60 16.63 15.57 15.97 5,208,240 -0.49(-2.98%)
Aug 03, 2020 16.72 16.85 16.13 16.46 3,255,653 -0.34(-2.02%)
Jul 31, 2020 16.76 17.38 16.69 16.80 2,848,700 -0.18(-1.06%)
Jul 30, 2020 16.90 18.11 16.87 16.98 5,196,065 +0.74(+4.56%)
Jul 29, 2020 16.18 16.38 16.02 16.24 1,883,361 -0.17(-1.04%)
Jul 28, 2020 16.36 16.59 16.28 16.41 2,440,937 +0.33(+2.05%)
Jul 27, 2020 16.51 16.92 15.94 16.08 3,460,982 -0.33(-2.01%)
Jul 24, 2020 16.47 16.84 16.32 16.41 2,504,300 +0.02(+0.12%)
Jul 23, 2020 16.23 16.75 15.85 16.39 3,801,578 +0.38(+2.37%)
Jul 22, 2020 16.36 16.46 15.88 16.01 2,906,348 -0.03(-0.19%)
Jul 21, 2020 15.78 16.16 15.51 16.04 5,330,689 -0.78(-4.64%)
Jul 20, 2020 17.06 17.43 16.63 16.82 2,189,647 +0.00(+0.00%)
Jul 17, 2020 16.72 17.26 16.67 16.82 2,057,600 +0.05(+0.30%)
Jul 16, 2020 16.71 16.91 16.44 16.77 2,517,203 +0.21(+1.27%)
Jul 15, 2020 16.83 17.18 16.34 16.56 4,584,071 -0.53(-3.10%)
Jul 14, 2020 17.92 18.00 16.86 17.09 4,071,245 -0.49(-2.79%)
Jul 13, 2020 17.00 17.73 16.80 17.58 3,795,938 +0.66(+3.90%)
Jul 10, 2020 17.68 17.77 16.80 16.92 3,577,600 -0.83(-4.68%)
Jul 09, 2020 16.95 17.96 16.92 17.75 3,886,139 +0.93(+5.53%)
Jul 08, 2020 16.99 17.24 16.71 16.82 3,189,865 -0.45(-2.61%)
Jul 07, 2020 17.23 17.33 16.80 17.27 2,721,898 +0.21(+1.23%)
Jul 06, 2020 17.29 17.30 16.73 17.06 3,251,326 -0.31(-1.78%)
Jul 02, 2020 17.28 17.85 16.98 17.37 3,668,800 -0.57(-3.18%)
Jul 01, 2020 17.86 18.40 17.63 17.94 3,530,276 -0.31(-1.70%)
Jun 30, 2020 18.50 18.60 17.62 18.25 4,212,403 +0.27(+1.50%)
Jun 29, 2020 18.68 18.94 17.73 17.98 3,963,783 -1.32(-6.84%)
Jun 26, 2020 18.88 19.61 18.83 19.30 4,154,900 +0.84(+4.55%)
Jun 25, 2020 19.61 19.75 18.32 18.46 6,534,725 -1.04(-5.33%)
Jun 24, 2020 18.03 20.00 17.77 19.50 7,951,982 +1.88(+10.67%)
Jun 23, 2020 16.91 17.78 16.76 17.62 4,349,504 +0.35(+2.03%)
Jun 22, 2020 18.03 18.14 17.22 17.27 3,973,010 -1.00(-5.47%)
Jun 19, 2020 17.71 19.26 17.42 18.27 5,984,200 -0.51(-2.72%)
Jun 18, 2020 19.71 19.77 18.61 18.78 3,995,842 -0.96(-4.86%)
Jun 17, 2020 19.49 19.90 19.07 19.74 3,555,916 +0.50(+2.60%)
Jun 16, 2020 18.92 20.30 18.28 19.24 5,366,684 -1.13(-5.55%)
Jun 15, 2020 22.84 23.01 20.14 20.37 5,024,186 -0.83(-3.92%)
Jun 12, 2020 20.88 22.15 20.57 21.20 4,947,200 -0.43(-1.99%)
Jun 11, 2020 21.02 22.12 20.57 21.63 7,332,157 +2.65(+13.96%)
Jun 10, 2020 19.59 20.00 18.22 18.98 5,429,826 -0.24(-1.25%)
Jun 09, 2020 20.07 20.25 18.90 19.22 3,764,817 -0.50(-2.54%)
Jun 08, 2020 19.18 19.87 18.94 19.72 4,226,827 +0.93(+4.95%)
Jun 05, 2020 19.12 19.27 18.49 18.79 3,763,200 -2.12(-10.14%)
Jun 04, 2020 21.38 21.61 20.48 20.91 2,871,915 -0.45(-2.11%)
Jun 03, 2020 21.50 22.12 20.52 21.36 5,049,348 -0.01(-0.05%)
Jun 02, 2020 22.54 22.62 21.34 21.37 3,616,716 -1.32(-5.82%)
Jun 01, 2020 24.02 24.11 22.53 22.69 3,810,646 -0.63(-2.70%)
May 29, 2020 26.26 26.50 22.60 23.32 6,208,100 -2.16(-8.48%)
May 28, 2020 26.34 26.99 24.51 25.48 5,338,843 -0.82(-3.12%)
May 27, 2020 25.41 26.94 25.15 26.30 4,764,050 +1.57(+6.35%)
May 26, 2020 24.72 25.88 24.22 24.73 5,246,508 -1.02(-3.96%)
May 22, 2020 26.42 27.56 25.68 25.75 4,832,300 +0.64(+2.55%)
May 21, 2020 24.57 25.95 24.52 25.11 4,841,540 -0.54(-2.11%)
May 20, 2020 26.78 26.98 25.47 25.65 6,424,932 -2.43(-8.65%)
May 19, 2020 27.61 28.93 27.30 28.08 4,935,978 +0.33(+1.19%)
May 18, 2020 28.08 29.12 26.35 27.75 6,628,885 -4.90(-15.01%)
May 15, 2020 34.19 35.07 32.38 32.65 5,052,000 -2.96(-8.31%)
May 14, 2020 38.60 39.10 34.66 35.61 5,278,836 -3.73(-9.48%)
May 13, 2020 37.83 40.50 37.02 39.34 4,934,444 +0.89(+2.31%)
May 12, 2020 37.14 38.94 36.71 38.45 4,346,475 +0.79(+2.10%)
May 11, 2020 36.45 38.95 36.12 37.66 4,856,957 +1.65(+4.58%)
May 08, 2020 37.99 40.06 35.36 36.01 6,860,200 -5.13(-12.47%)
May 07, 2020 35.65 41.76 35.65 41.14 7,662,623 +1.81(+4.60%)
May 06, 2020 38.31 41.18 37.68 39.33 7,690,270 +2.69(+7.34%)
May 05, 2020 41.22 41.35 36.45 36.64 6,951,007 -8.37(-18.60%)
May 04, 2020 50.31 50.82 45.01 45.01 4,878,556 -3.75(-7.69%)
May 01, 2020 48.45 50.70 46.88 48.76 5,308,800 +2.20(+4.73%)
Apr 30, 2020 48.55 55.32 45.55 46.56 8,204,998 -7.88(-14.47%)
Apr 29, 2020 54.06 55.68 51.22 54.44 5,750,378 -3.99(-6.83%)
Apr 28, 2020 55.10 60.35 52.59 58.43 7,265,832 +1.55(+2.73%)
Apr 27, 2020 56.05 58.55 55.40 56.88 6,966,411 +11.78(+26.12%)
Apr 24, 2020 42.21 47.90 40.76 45.10 9,125,400 +3.00(+7.13%)
Apr 23, 2020 39.57 47.44 35.94 42.10 12,881,963 -5.47(-11.50%)
Apr 22, 2020 44.24 49.22 35.05 47.57 13,226,232 -6.46(-11.96%)
Apr 21, 2020 49.04 65.87 46.55 54.03 20,519,063 +18.54(+52.24%)
Apr 20, 2020 36.79 40.10 34.84 35.49 11,245,609 +3.63(+11.39%)
Apr 17, 2020 32.01 32.80 30.74 31.86 4,160,500 +1.08(+3.51%)
Apr 16, 2020 30.60 33.75 30.55 30.78 4,719,163 +0.24(+0.79%)
Apr 15, 2020 29.82 31.34 29.48 30.54 5,170,330 +3.74(+13.96%)
Apr 14, 2020 26.54 28.28 26.14 26.80 4,998,170 +1.55(+6.14%)
Apr 13, 2020 25.13 25.95 24.09 25.25 3,753,728 -0.07(-0.28%)
Apr 09, 2020 21.95 26.76 18.77 25.32 11,202,400 +3.18(+14.36%)
Apr 08, 2020 24.70 26.08 21.05 22.14 8,248,635 -2.55(-10.33%)
Apr 07, 2020 21.84 26.70 21.23 24.69 7,697,747 +3.00(+13.83%)
Apr 06, 2020 20.87 22.48 20.28 21.69 8,304,389 +2.70(+14.22%)
Apr 03, 2020 20.95 23.36 18.26 18.99 14,761,300 -7.47(-28.23%)
Apr 02, 2020 41.20 42.95 21.10 26.46 11,953,439 -19.90(-42.92%)
Apr 01, 2020 49.07 51.70 46.10 46.36 3,298,195 -3.63(-7.26%)
Mar 31, 2020 46.00 51.19 46.00 49.99 2,915,697 +0.05(+0.10%)
Mar 30, 2020 50.30 54.44 48.82 49.94 3,295,701 +5.05(+11.25%)
Mar 27, 2020 44.21 47.37 43.83 44.89 2,682,400 +6.07(+15.64%)
Mar 26, 2020 38.05 41.74 37.26 38.82 2,342,964 +3.18(+8.92%)
Mar 25, 2020 38.59 40.49 34.31 35.64 2,017,579 -1.74(-4.65%)
Mar 24, 2020 35.74 40.14 35.64 37.38 1,707,331 -1.37(-3.54%)
Mar 23, 2020 41.00 45.14 38.25 38.75 2,311,066 +1.01(+2.68%)
Mar 20, 2020 34.69 42.74 33.61 37.74 3,461,200 +4.34(+12.99%)
Mar 19, 2020 51.55 57.15 27.68 33.40 2,535,306 -20.84(-38.42%)
Mar 18, 2020 54.00 67.35 52.24 54.24 2,923,898 +9.83(+22.13%)
Mar 17, 2020 39.74 45.06 37.99 44.41 1,876,191 +4.57(+11.47%)
Mar 16, 2020 39.10 40.30 36.27 39.84 1,891,381 +9.41(+30.92%)
Mar 13, 2020 31.00 34.54 29.00 30.43 1,762,300 -4.27(-12.31%)
Mar 12, 2020 35.43 35.43 32.21 34.70 2,211,451 +3.88(+12.59%)
Mar 11, 2020 30.33 31.69 29.66 30.82 1,939,814 +2.38(+8.37%)
Mar 10, 2020 30.27 32.62 27.82 28.44 2,849,549 -7.95(-21.85%)
Mar 09, 2020 34.59 37.90 31.79 36.39 5,822,893 +12.32(+51.18%)
Mar 06, 2020 21.99 24.76 21.88 24.07 4,156,500 +3.67(+17.99%)
Mar 05, 2020 19.61 20.67 19.47 20.40 2,304,934 +0.97(+4.99%)
Mar 04, 2020 18.48 19.80 18.39 19.43 3,329,449 +0.12(+0.62%)
Mar 03, 2020 18.88 19.97 18.18 19.31 3,449,538 +0.11(+0.57%)
Mar 02, 2020 20.30 20.88 19.20 19.20 2,864,253 -2.07(-9.73%)
Feb 28, 2020 21.44 22.38 21.09 21.27 3,972,800 +1.27(+6.35%)
Feb 27, 2020 20.23 20.60 19.22 20.00 3,607,676 +1.47(+7.93%)
Feb 26, 2020 17.87 18.80 17.31 18.53 2,620,836 +0.79(+4.45%)
Feb 25, 2020 16.70 17.81 16.65 17.74 2,385,954 +0.96(+5.72%)
Feb 24, 2020 17.04 17.24 16.53 16.78 2,316,704 +1.18(+7.56%)
Feb 21, 2020 15.77 15.99 15.45 15.60 1,994,500 +0.37(+2.43%)
Feb 20, 2020 15.09 15.31 14.83 15.23 1,420,281 -0.23(-1.49%)
Feb 19, 2020 15.57 15.88 15.31 15.46 1,794,204 -0.67(-4.15%)
Feb 18, 2020 16.67 16.68 16.10 16.13 1,547,668 +0.04(+0.25%)
Feb 14, 2020 16.12 16.43 16.01 16.09 1,516,300 -0.35(-2.13%)
Feb 13, 2020 16.53 16.71 16.27 16.44 2,091,279 -0.06(-0.36%)
Feb 12, 2020 16.49 16.85 16.37 16.50 2,383,828 -1.02(-5.82%)
Feb 11, 2020 17.12 17.73 17.09 17.52 1,450,835 -0.36(-2.01%)
Feb 10, 2020 17.63 17.96 17.38 17.88 1,409,147 +0.59(+3.41%)
Feb 07, 2020 17.28 17.45 16.87 17.29 1,706,300 +0.44(+2.61%)
Feb 06, 2020 17.12 17.40 16.71 16.85 2,118,337 +0.08(+0.48%)
Feb 05, 2020 16.74 17.26 16.25 16.77 3,793,731 -1.03(-5.79%)
Feb 04, 2020 17.02 17.93 16.95 17.80 3,491,102 +0.19(+1.08%)
Feb 03, 2020 16.86 17.67 16.58 17.61 3,968,890 +1.08(+6.53%)
Jan 31, 2020 16.45 16.96 16.15 16.53 3,721,600 +0.71(+4.49%)
Jan 30, 2020 16.29 16.51 15.82 15.82 3,395,521 +0.18(+1.15%)
Jan 29, 2020 15.31 15.83 15.31 15.64 2,047,318 +0.24(+1.56%)
Jan 28, 2020 15.64 15.77 15.20 15.40 2,042,573 -0.40(-2.53%)
Jan 27, 2020 15.80 16.01 15.42 15.80 2,951,445 +0.84(+5.61%)
Jan 24, 2020 14.80 15.23 14.77 14.96 2,326,800 +0.59(+4.11%)
Jan 23, 2020 14.53 14.74 14.24 14.37 2,397,943 +0.54(+3.90%)
Jan 22, 2020 13.52 13.87 13.52 13.83 3,298,053 +0.72(+5.49%)
Jan 21, 2020 13.11 13.15 12.89 13.11 1,774,814 +0.19(+1.47%)
Jan 17, 2020 12.92 13.09 12.82 12.92 1,708,500 -0.07(-0.54%)
Jan 16, 2020 13.17 13.18 12.84 12.99 2,658,984 -0.25(-1.89%)
Jan 15, 2020 13.19 13.49 13.15 13.24 1,439,539 +0.22(+1.69%)
Jan 14, 2020 13.02 13.16 12.93 13.02 1,412,869 -0.18(-1.36%)
Jan 13, 2020 12.96 13.27 12.96 13.20 1,670,561 +0.42(+3.29%)
Jan 10, 2020 12.70 12.88 12.61 12.78 1,447,100 +0.20(+1.59%)
Jan 09, 2020 12.68 12.98 12.49 12.58 2,782,818 +0.32(+2.61%)
Jan 08, 2020 11.60 12.77 11.57 12.26 8,370,184 +0.74(+6.42%)
Jan 07, 2020 11.54 11.68 11.41 11.52 1,670,832 +0.07(+0.61%)
Jan 06, 2020 11.20 11.52 11.17 11.45 2,782,801 +0.05(+0.44%)
Jan 03, 2020 11.28 11.71 11.18 11.40 4,375,500 -0.73(-6.02%)
Jan 02, 2020 12.14 12.32 12.06 12.13 1,313,705 -0.02(-0.16%)
Dec 31, 2019 12.28 12.32 11.87 12.15 1,857,100 +0.19(+1.59%)
Dec 30, 2019 11.72 12.15 11.71 11.96 1,850,738 +0.04(+0.34%)
Dec 27, 2019 11.88 12.07 11.83 11.92 1,304,400 -0.02(-0.17%)
Dec 26, 2019 12.10 12.10 11.87 11.94 1,482,455 -0.24(-1.97%)
Dec 24, 2019 12.23 12.26 12.13 12.18 809,500 -0.12(-0.98%)
Dec 23, 2019 12.52 12.53 12.27 12.30 1,106,323 -0.15(-1.20%)
Dec 20, 2019 12.30 12.57 12.28 12.45 1,871,900 +0.23(+1.88%)
Dec 19, 2019 12.26 12.32 12.08 12.22 1,549,207 -0.08(-0.65%)
Dec 18, 2019 12.46 12.51 12.20 12.30 1,901,104 -0.02(-0.16%)
Dec 17, 2019 12.48 12.48 12.27 12.32 2,735,524 -0.27(-2.14%)
Dec 16, 2019 12.61 12.65 12.53 12.59 1,757,873 -0.20(-1.56%)
Dec 13, 2019 12.95 12.98 12.49 12.79 3,170,700 -0.24(-1.84%)
Dec 12, 2019 13.17 13.19 12.83 13.03 2,549,993 -0.18(-1.36%)
Dec 11, 2019 13.12 13.53 13.05 13.21 2,540,799 +0.21(+1.62%)
Dec 10, 2019 13.18 13.26 12.92 13.00 1,884,011 -0.15(-1.14%)
Dec 09, 2019 13.30 13.30 13.04 13.15 1,731,659 +0.01(+0.08%)
Dec 06, 2019 13.59 13.59 12.76 13.14 3,996,000 -0.30(-2.23%)
Dec 05, 2019 13.18 13.54 13.11 13.44 3,061,711 -0.01(-0.07%)
Dec 04, 2019 13.80 13.80 13.30 13.45 4,796,887 -1.08(-7.43%)
Dec 03, 2019 14.75 14.95 14.26 14.53 2,041,190 -0.18(-1.22%)
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.