Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrashort Bloomberg Crude Oil -2X ETF
(NY:
SCO
)
17.82
+0.07 (+0.39%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2017
820.60
821.30
783.62
792.60
93,744
-48.40(-5.76%)
Aug 30, 2017
835.80
844.00
813.61
841.00
72,583
+14.60(+1.77%)
Aug 29, 2017
830.00
846.68
821.60
826.40
69,821
+6.00(+0.73%)
Aug 28, 2017
798.80
837.80
797.92
820.40
69,634
+30.60(+3.87%)
Aug 25, 2017
798.20
800.20
786.40
789.80
45,351
-4.80(-0.60%)
Aug 24, 2017
787.20
813.44
785.11
794.60
55,216
+21.00(+2.71%)
Aug 23, 2017
793.40
797.00
770.00
773.60
46,728
-18.00(-2.27%)
Aug 22, 2017
793.20
801.40
781.00
791.60
34,204
-9.20(-1.15%)
Aug 21, 2017
778.40
812.80
772.80
800.80
86,109
+36.80(+4.82%)
Aug 18, 2017
815.20
827.20
761.20
764.00
112,601
-55.20(-6.74%)
Aug 17, 2017
834.00
837.40
813.40
819.20
46,552
-8.40(-1.01%)
Aug 16, 2017
796.40
830.00
780.00
827.60
96,210
+27.00(+3.37%)
Aug 15, 2017
815.40
820.00
797.60
800.60
72,324
-4.20(-0.52%)
Aug 14, 2017
766.20
806.00
753.40
804.80
89,963
+40.60(+5.31%)
Aug 11, 2017
781.40
789.00
758.00
764.20
67,703
-12.00(-1.55%)
Aug 10, 2017
729.00
778.20
727.32
776.20
110,301
+35.00(+4.72%)
Aug 09, 2017
745.00
757.80
740.40
741.20
57,122
-14.20(-1.88%)
Aug 08, 2017
758.00
762.40
740.60
755.40
78,044
+6.80(+0.91%)
Aug 07, 2017
760.00
771.60
745.60
748.60
74,145
+4.60(+0.62%)
Aug 04, 2017
757.00
767.54
739.60
744.00
96,270
-16.00(-2.11%)
Aug 03, 2017
732.80
765.00
730.60
760.00
83,320
+17.00(+2.29%)
Aug 02, 2017
752.40
771.00
739.40
743.00
94,446
-8.20(-1.09%)
Aug 01, 2017
739.60
776.80
738.00
751.20
96,131
+29.20(+4.04%)
Jul 31, 2017
743.40
753.60
718.00
722.00
79,783
-17.00(-2.30%)
Jul 28, 2017
751.00
752.40
735.80
739.00
80,016
-18.00(-2.38%)
Jul 27, 2017
762.60
775.20
753.40
757.00
68,670
-13.00(-1.69%)
Jul 26, 2017
782.20
798.20
765.00
770.00
96,542
-27.00(-3.39%)
Jul 25, 2017
818.00
825.60
795.00
797.00
92,641
-54.80(-6.43%)
Jul 24, 2017
858.00
861.60
848.80
851.80
63,240
-27.40(-3.12%)
Jul 21, 2017
842.60
884.00
841.80
879.20
100,267
+43.20(+5.17%)
Jul 20, 2017
808.00
838.20
806.80
836.00
62,454
+13.60(+1.65%)
Jul 19, 2017
841.40
842.00
817.00
822.40
84,790
-23.20(-2.74%)
Jul 18, 2017
836.40
860.60
834.60
845.60
50,341
-16.40(-1.90%)
Jul 17, 2017
847.00
863.00
838.80
862.00
49,146
+22.20(+2.64%)
Jul 14, 2017
849.60
859.20
838.40
839.80
60,968
-21.60(-2.51%)
Jul 13, 2017
877.40
880.78
853.80
861.40
49,783
-25.40(-2.86%)
Jul 12, 2017
861.00
899.00
845.00
886.80
87,984
-11.40(-1.27%)
Jul 11, 2017
933.00
936.60
890.40
898.20
63,985
-28.20(-3.04%)
Jul 10, 2017
946.80
948.80
909.20
926.40
49,044
-6.60(-0.71%)
Jul 07, 2017
919.20
952.50
916.00
933.00
76,377
+39.20(+4.39%)
Jul 06, 2017
869.20
898.60
845.00
893.80
84,727
-10.40(-1.15%)
Jul 05, 2017
849.40
908.20
848.00
904.20
77,123
+61.00(+7.23%)
Jul 03, 2017
854.60
854.60
839.60
843.20
28,117
-21.00(-2.43%)
Jun 30, 2017
896.00
903.60
862.40
864.20
53,125
-52.40(-5.72%)
Jun 29, 2017
907.80
923.80
892.60
916.60
60,523
-3.60(-0.39%)
Jun 28, 2017
944.40
953.20
918.00
920.20
63,681
-22.00(-2.33%)
Jun 27, 2017
964.40
967.70
934.00
942.20
49,759
-35.40(-3.62%)
Jun 26, 2017
991.00
1016
974.20
977.60
57,555
-15.20(-1.53%)
Jun 23, 2017
1011
1022
989.00
992.80
35,470
-19.40(-1.92%)
Jun 22, 2017
1010
1016
985.40
1012
42,592
-17.60(-1.71%)
Jun 21, 2017
973.40
1043
943.60
1030
88,902
+52.40(+5.36%)
Jun 20, 2017
981.60
999.48
972.55
977.40
51,269
+37.00(+3.93%)
Jun 19, 2017
910.40
942.80
905.80
940.40
73,768
+21.20(+2.31%)
Jun 16, 2017
915.20
927.20
914.20
919.20
29,837
-12.00(-1.29%)
Jun 15, 2017
925.00
933.39
919.00
931.20
32,259
+11.20(+1.22%)
Jun 14, 2017
868.80
926.20
856.42
920.00
103,476
+64.20(+7.50%)
Jun 13, 2017
873.20
888.40
853.20
855.80
52,143
-13.80(-1.59%)
Jun 12, 2017
852.40
872.12
844.80
869.60
42,990
-6.00(-0.69%)
Jun 09, 2017
886.00
889.40
865.60
875.60
31,386
-10.40(-1.17%)
Jun 08, 2017
893.60
896.54
867.00
886.00
64,585
+5.80(+0.66%)
Jun 07, 2017
820.00
884.00
814.60
880.20
114,478
+82.00(+10.27%)
Jun 06, 2017
837.20
838.40
795.80
798.20
89,186
-29.80(-3.60%)
Jun 05, 2017
840.00
846.00
824.60
828.00
81,343
+13.20(+1.62%)
Jun 02, 2017
823.40
836.76
805.40
814.80
83,093
+7.60(+0.94%)
Jun 01, 2017
793.60
808.40
769.60
807.20
87,747
+6.40(+0.80%)
May 31, 2017
797.00
815.40
788.80
800.80
117,637
+41.20(+5.42%)
May 30, 2017
769.00
775.80
751.40
759.60
56,568
+5.60(+0.74%)
May 26, 2017
776.60
783.60
751.20
754.00
103,735
-34.80(-4.41%)
May 25, 2017
727.20
795.40
717.20
788.80
205,554
+74.60(+10.45%)
May 24, 2017
713.20
722.20
700.50
714.20
49,849
+5.40(+0.76%)
May 23, 2017
716.20
722.61
708.00
708.80
66,836
-14.00(-1.94%)
May 22, 2017
721.80
727.60
714.80
722.80
57,295
-9.20(-1.26%)
May 19, 2017
744.00
745.00
729.40
732.00
69,651
-33.00(-4.31%)
May 18, 2017
785.40
788.03
756.40
765.00
69,511
-10.00(-1.29%)
May 17, 2017
773.80
788.40
758.80
775.00
82,759
-12.60(-1.60%)
May 16, 2017
769.80
789.60
763.20
787.60
43,121
+11.20(+1.44%)
May 15, 2017
760.80
783.60
760.00
776.40
66,685
-35.80(-4.41%)
May 12, 2017
812.00
828.80
808.60
812.20
44,489
-2.20(-0.27%)
May 11, 2017
807.00
821.40
799.00
814.40
71,551
-13.00(-1.57%)
May 10, 2017
857.80
860.80
813.40
827.40
105,832
-54.00(-6.13%)
May 09, 2017
871.00
896.80
864.40
881.40
105,588
+17.60(+2.04%)
May 08, 2017
867.60
890.00
849.80
863.80
69,822
-3.00(-0.35%)
May 05, 2017
902.00
902.00
854.60
866.80
145,898
-37.20(-4.12%)
May 04, 2017
856.20
907.80
855.00
904.00
129,001
+79.20(+9.60%)
May 03, 2017
823.60
840.20
814.60
824.80
64,730
-3.00(-0.36%)
May 02, 2017
792.00
838.40
791.60
827.80
91,011
+35.20(+4.44%)
May 01, 2017
789.40
799.20
785.60
792.60
41,965
+10.60(+1.36%)
Apr 28, 2017
772.60
792.00
766.40
782.00
58,950
+3.00(+0.39%)
Apr 27, 2017
796.20
808.80
777.00
779.00
88,204
+1.60(+0.21%)
Apr 26, 2017
781.40
783.40
749.40
777.40
108,260
+15.40(+2.02%)
Apr 25, 2017
782.40
789.60
760.00
762.00
69,242
-16.60(-2.13%)
Apr 24, 2017
773.00
784.23
770.00
778.60
103,028
+10.20(+1.33%)
Apr 21, 2017
737.00
778.40
736.42
768.40
177,108
+31.20(+4.23%)
Apr 20, 2017
731.80
740.84
718.60
737.20
121,330
+10.60(+1.46%)
Apr 19, 2017
677.80
739.40
675.40
726.60
217,399
+51.40(+7.61%)
Apr 18, 2017
680.60
688.00
668.80
675.20
79,226
+1.20(+0.18%)
Apr 17, 2017
665.60
675.40
663.60
674.00
41,424
+8.20(+1.23%)
Apr 13, 2017
660.00
669.20
657.54
665.80
62,947
-2.80(-0.42%)
Apr 12, 2017
654.40
672.00
650.60
668.60
86,870
+6.20(+0.94%)
Apr 11, 2017
666.20
674.98
657.40
662.40
149,645
-3.60(-0.54%)
Apr 10, 2017
673.20
677.29
665.00
666.00
69,680
-22.60(-3.28%)
Apr 07, 2017
697.00
699.57
686.60
688.60
62,756
-13.60(-1.94%)
Apr 06, 2017
705.40
708.60
699.00
702.20
66,954
-23.00(-3.17%)
Apr 05, 2017
702.00
729.20
697.20
725.20
123,683
+5.40(+0.75%)
Apr 04, 2017
733.00
737.38
717.10
719.80
91,859
-23.80(-3.20%)
Apr 03, 2017
734.40
747.40
732.64
743.60
58,068
+12.20(+1.67%)
Mar 31, 2017
748.40
748.80
728.40
731.40
82,416
-9.40(-1.27%)
Mar 30, 2017
755.20
760.35
737.96
740.80
129,265
-29.80(-3.87%)
Mar 29, 2017
801.80
801.80
766.60
770.60
128,660
-35.60(-4.42%)
Mar 28, 2017
812.00
815.70
792.60
806.20
117,417
-18.60(-2.26%)
Mar 27, 2017
843.00
849.60
823.40
824.80
70,796
+8.60(+1.05%)
Mar 24, 2017
823.40
834.00
815.30
816.20
58,947
-12.40(-1.50%)
Mar 23, 2017
824.60
832.40
820.00
828.60
46,688
+15.80(+1.94%)
Mar 22, 2017
828.40
850.20
807.84
812.80
127,889
+1.00(+0.12%)
Mar 21, 2017
784.80
818.20
778.80
811.80
103,180
+24.20(+3.07%)
Mar 20, 2017
791.60
795.82
775.40
787.60
86,171
+9.80(+1.26%)
Mar 17, 2017
767.00
781.12
765.80
777.80
51,913
+3.20(+0.41%)
Mar 16, 2017
771.60
785.60
770.20
774.60
92,752
+1.40(+0.18%)
Mar 15, 2017
784.80
793.80
767.80
773.20
213,976
-27.80(-3.47%)
Mar 14, 2017
816.00
829.00
799.40
801.00
157,013
+12.00(+1.52%)
Mar 13, 2017
787.40
797.40
779.60
789.00
107,306
+2.00(+0.25%)
Mar 10, 2017
754.40
792.20
753.80
787.00
192,280
+36.40(+4.85%)
Mar 09, 2017
747.80
781.60
745.60
750.60
310,480
+17.40(+2.37%)
Mar 08, 2017
681.80
739.00
670.40
733.20
222,105
+68.80(+10.36%)
Mar 07, 2017
651.20
665.40
651.00
664.40
67,858
+2.20(+0.33%)
Mar 06, 2017
658.60
667.00
654.60
662.20
72,105
-0.80(-0.12%)
Mar 03, 2017
675.20
675.80
659.40
663.00
53,249
-14.00(-2.07%)
Mar 02, 2017
672.80
679.60
664.40
677.00
85,342
+26.00(+3.99%)
Mar 01, 2017
640.00
652.20
636.60
651.00
94,753
+5.00(+0.77%)
Feb 28, 2017
657.60
665.40
645.60
646.00
108,875
+0.20(+0.03%)
Feb 27, 2017
637.00
647.80
636.31
645.80
53,940
-1.80(-0.28%)
Feb 24, 2017
650.00
650.20
643.00
647.60
86,247
+5.40(+0.84%)
Feb 23, 2017
633.20
645.60
627.98
642.20
168,345
-16.40(-2.49%)
Feb 22, 2017
658.80
664.20
656.60
658.60
83,868
+16.40(+2.55%)
Feb 21, 2017
631.60
645.40
631.60
642.20
160,389
-13.40(-2.04%)
Feb 17, 2017
655.60
655.60
655.60
0
+0.40(+0.06%)
Feb 16, 2017
651.40
671.20
650.00
655.20
88,335
-5.00(-0.76%)
Feb 15, 2017
662.80
664.00
649.00
660.20
99,265
+3.60(+0.55%)
Feb 14, 2017
644.80
659.40
644.60
656.60
76,922
-5.40(-0.82%)
Feb 13, 2017
657.20
665.00
654.00
662.00
102,481
+21.00(+3.28%)
Feb 10, 2017
640.80
645.60
635.00
641.00
157,253
-19.80(-3.00%)
Feb 09, 2017
657.60
667.40
656.40
660.80
60,933
-14.00(-2.07%)
Feb 08, 2017
688.80
698.00
669.00
674.80
112,309
-3.60(-0.53%)
Feb 07, 2017
678.80
689.40
676.00
678.40
115,759
+21.40(+3.26%)
Feb 06, 2017
643.20
662.56
640.20
657.00
91,785
+17.00(+2.66%)
Feb 03, 2017
646.00
648.62
632.20
640.00
89,240
-2.60(-0.40%)
Feb 02, 2017
637.20
652.20
634.41
642.60
108,228
-4.40(-0.68%)
Feb 01, 2017
654.40
665.60
639.60
647.00
181,594
-18.60(-2.79%)
Jan 31, 2017
657.60
671.60
647.61
665.60
99,420
-4.40(-0.66%)
Jan 30, 2017
663.20
674.41
662.40
670.00
44,975
+12.00(+1.82%)
Jan 27, 2017
657.40
671.80
652.60
658.00
103,945
+15.20(+2.36%)
Jan 26, 2017
653.60
655.47
637.00
642.80
128,755
-24.40(-3.66%)
Jan 25, 2017
671.00
673.40
652.00
667.20
95,293
+5.20(+0.79%)
Jan 24, 2017
662.40
662.87
649.80
662.00
73,248
-5.60(-0.84%)
Jan 23, 2017
680.00
680.80
661.80
667.60
81,615
+7.60(+1.15%)
Jan 20, 2017
651.80
661.20
647.00
660.00
98,152
-26.20(-3.82%)
Jan 19, 2017
678.00
695.38
673.00
686.20
61,429
-0.80(-0.12%)
Jan 18, 2017
685.60
697.40
665.40
687.00
85,333
+28.20(+4.28%)
Jan 17, 2017
637.60
661.00
636.20
658.80
75,176
-0.80(-0.12%)
Jan 13, 2017
659.60
659.60
659.60
0
+14.20(+2.20%)
Jan 12, 2017
638.60
652.60
636.00
645.40
85,787
-19.80(-2.98%)
Jan 11, 2017
686.40
703.70
651.30
665.20
184,714
-37.30(-5.31%)
Jan 10, 2017
668.60
703.50
667.50
702.50
97,782
+28.90(+4.29%)
Jan 09, 2017
651.90
676.30
651.20
673.60
110,371
+38.50(+6.06%)
Jan 06, 2017
627.80
642.40
622.30
635.10
84,189
+1.70(+0.27%)
Jan 05, 2017
633.00
654.00
622.50
633.40
136,010
-13.20(-2.04%)
Jan 04, 2017
662.90
669.80
640.30
646.60
72,220
-14.60(-2.21%)
Jan 03, 2017
604.00
669.40
602.47
661.20
185,750
+28.20(+4.45%)
Dec 30, 2016
633.00
633.00
633.00
0
+0.40(+0.06%)
Dec 29, 2016
629.30
636.20
623.00
632.60
85,852
+2.10(+0.33%)
Dec 28, 2016
627.80
631.50
621.10
630.50
81,954
-2.10(-0.33%)
Dec 27, 2016
641.90
641.90
627.00
632.60
62,984
-19.30(-2.96%)
Dec 23, 2016
651.90
651.90
651.90
0
-10.00(-1.51%)
Dec 22, 2016
659.00
661.90
648.78
661.90
64,614
-2.90(-0.44%)
Dec 21, 2016
644.30
668.47
641.90
664.80
118,206
+17.80(+2.75%)
Dec 20, 2016
640.00
650.80
636.00
647.00
99,392
-13.60(-2.06%)
Dec 19, 2016
656.60
662.40
648.40
660.60
77,337
+7.60(+1.16%)
Dec 16, 2016
664.80
670.35
649.77
653.00
132,932
-21.60(-3.20%)
Dec 15, 2016
693.10
695.22
665.20
674.60
122,396
-3.20(-0.47%)
Dec 14, 2016
652.20
680.60
636.76
677.80
223,935
+39.80(+6.24%)
Dec 13, 2016
630.60
649.00
629.00
638.00
141,316
-11.60(-1.79%)
Dec 12, 2016
618.40
653.40
613.50
649.60
176,961
-23.20(-3.45%)
Dec 09, 2016
672.20
680.29
669.10
672.80
114,184
-16.40(-2.38%)
Dec 08, 2016
707.90
718.53
688.00
689.20
206,451
-25.20(-3.53%)
Dec 07, 2016
707.00
719.00
696.60
714.40
182,039
+22.40(+3.24%)
Dec 06, 2016
698.70
703.40
684.00
692.00
137,332
+8.40(+1.23%)
Dec 05, 2016
654.70
684.70
652.80
683.60
123,410
+12.40(+1.85%)
Dec 02, 2016
678.10
688.60
667.10
671.20
145,223
-18.70(-2.71%)
Dec 01, 2016
690.00
697.00
663.10
689.90
239,717
-51.40(-6.93%)
Nov 30, 2016
788.30
789.30
715.00
741.30
315,743
-158.50(-17.62%)
Nov 29, 2016
893.50
913.30
885.27
899.80
129,043
+58.80(+6.99%)
Nov 28, 2016
834.50
855.00
813.60
841.00
112,254
-18.40(-2.14%)
Nov 25, 2016
833.50
867.80
827.37
859.40
49,547
+51.20(+6.34%)
Nov 23, 2016
808.20
808.20
808.20
0
-5.00(-0.61%)
Nov 22, 2016
799.50
835.00
788.80
813.20
96,342
+18.90(+2.38%)
Nov 21, 2016
821.70
828.30
789.50
794.30
94,494
-76.50(-8.79%)
Nov 18, 2016
882.80
904.40
867.61
870.80
44,442
-32.90(-3.64%)
Nov 17, 2016
851.00
904.20
841.98
903.70
61,366
+18.90(+2.14%)
Nov 16, 2016
878.40
897.00
847.00
884.80
60,351
+19.00(+2.19%)
Nov 15, 2016
916.40
917.53
857.80
865.80
77,189
-93.80(-9.77%)
Nov 14, 2016
987.70
1021
957.80
959.60
71,419
-19.30(-1.97%)
Nov 11, 2016
960.10
985.00
956.21
978.90
51,631
+51.20(+5.52%)
Nov 10, 2016
919.00
928.20
902.20
927.70
31,062
+41.90(+4.73%)
Nov 09, 2016
912.50
931.20
871.90
885.80
73,902
-34.50(-3.75%)
Nov 08, 2016
928.30
935.00
894.80
920.30
35,090
+8.50(+0.93%)
Nov 07, 2016
930.40
950.00
911.80
911.80
55,834
-34.90(-3.69%)
Nov 04, 2016
948.30
971.00
919.20
946.70
97,295
+21.50(+2.32%)
Nov 03, 2016
899.90
937.50
893.29
925.20
52,121
+33.60(+3.77%)
Nov 02, 2016
881.20
914.00
870.00
891.60
77,550
+46.20(+5.46%)
Nov 01, 2016
831.30
869.20
826.90
845.40
64,716
-8.00(-0.94%)
Oct 31, 2016
807.40
853.40
802.80
853.40
100,644
+69.60(+8.88%)
Oct 28, 2016
770.50
793.60
755.60
783.80
69,602
+26.00(+3.43%)
Oct 27, 2016
756.50
767.50
745.20
757.80
48,236
-14.50(-1.88%)
Oct 26, 2016
776.00
780.00
745.01
772.30
83,777
+20.30(+2.70%)
Oct 25, 2016
740.30
755.00
731.60
752.00
43,379
+22.00(+3.01%)
Oct 24, 2016
740.00
756.80
727.70
730.00
53,709
+6.10(+0.84%)
Oct 21, 2016
734.90
742.90
722.01
723.90
41,634
-9.70(-1.32%)
Oct 20, 2016
726.60
738.10
719.50
733.60
48,149
+25.80(+3.65%)
Oct 19, 2016
718.50
720.00
691.20
707.80
93,810
-25.60(-3.49%)
Oct 18, 2016
728.20
748.50
727.00
733.40
24,281
-10.00(-1.35%)
Oct 17, 2016
737.00
754.40
735.57
743.40
31,085
+10.70(+1.46%)
Oct 14, 2016
727.60
744.30
727.20
732.70
44,817
+4.70(+0.65%)
Oct 13, 2016
737.00
759.60
725.20
728.00
74,768
-6.20(-0.84%)
Oct 12, 2016
730.70
742.10
728.20
734.20
44,149
+17.20(+2.40%)
Oct 11, 2016
705.00
728.50
698.10
717.00
62,643
+10.00(+1.41%)
Oct 10, 2016
726.50
726.50
694.60
707.00
86,747
-45.40(-6.03%)
Oct 07, 2016
731.90
759.18
729.70
752.40
71,042
+24.70(+3.39%)
Oct 06, 2016
733.90
745.80
726.10
727.70
68,630
-23.50(-3.13%)
Oct 05, 2016
752.70
767.40
744.20
751.20
87,752
-36.40(-4.62%)
Oct 04, 2016
774.00
792.40
771.50
787.60
76,939
+1.20(+0.15%)
Oct 03, 2016
793.80
812.00
774.50
786.40
78,416
-22.60(-2.79%)
Sep 30, 2016
804.50
816.90
798.70
809.00
61,744
-11.20(-1.37%)
Sep 29, 2016
835.80
844.20
798.10
820.20
104,333
-35.25(-4.12%)
Sep 28, 2016
922.00
955.00
830.10
855.45
108,407
-92.45(-9.75%)
Sep 27, 2016
943.30
960.10
926.60
947.90
52,665
+44.80(+4.96%)
Sep 26, 2016
920.00
925.00
882.00
903.10
43,667
-42.90(-4.53%)
Sep 23, 2016
898.20
965.20
885.00
946.00
55,392
+52.30(+5.85%)
Sep 22, 2016
884.20
900.00
876.90
893.70
31,800
-21.80(-2.38%)
Sep 21, 2016
945.20
951.35
915.00
915.50
41,591
-65.80(-6.71%)
Sep 20, 2016
1019
1027
967.37
981.30
37,392
-12.90(-1.30%)
Sep 19, 2016
987.00
995.40
953.30
994.20
40,992
-0.20(-0.02%)
Sep 16, 2016
1008
1011
980.94
994.40
55,305
+28.50(+2.95%)
Sep 15, 2016
967.20
990.90
944.52
965.90
38,464
-9.60(-0.98%)
Sep 14, 2016
945.00
985.80
917.20
975.50
87,446
+49.70(+5.37%)
Sep 13, 2016
907.60
930.00
895.60
925.80
58,838
+42.45(+4.81%)
Sep 12, 2016
921.60
927.63
866.80
883.35
79,887
-5.65(-0.64%)
Sep 09, 2016
862.10
891.60
857.90
889.00
59,186
+53.40(+6.39%)
Sep 08, 2016
878.20
900.10
824.00
835.60
103,466
-77.70(-8.51%)
Sep 07, 2016
931.90
951.00
909.00
913.30
52,140
-22.90(-2.45%)
Sep 06, 2016
970.10
977.20
933.90
936.20
47,701
-29.70(-3.07%)
Sep 02, 2016
974.20
965.90
965.90
965.90
58,640
-34.70(-3.47%)
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
.