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
)
18.61
-0.05 (-0.27%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2022
24.86
25.22
24.02
24.65
1,715,913
+0.63(+2.62%)
Oct 28, 2022
24.04
24.47
23.71
24.02
1,687,104
+0.56(+2.39%)
Oct 27, 2022
23.50
23.80
23.21
23.46
2,244,665
-0.36(-1.51%)
Oct 26, 2022
24.85
24.85
23.75
23.82
2,790,664
-1.47(-5.81%)
Oct 25, 2022
25.35
25.61
24.77
25.29
1,449,157
-0.20(-0.78%)
Oct 24, 2022
25.67
25.91
24.99
25.49
2,041,438
+0.08(+0.31%)
Oct 21, 2022
25.70
26.21
25.16
25.41
1,817,329
-0.23(-0.90%)
Oct 20, 2022
25.05
25.98
24.56
25.64
3,081,486
-0.01(-0.04%)
Oct 19, 2022
26.39
26.64
25.29
25.65
2,013,353
-0.89(-3.35%)
Oct 18, 2022
26.22
27.20
25.93
26.54
2,869,471
+0.72(+2.79%)
Oct 17, 2022
25.05
26.04
24.83
25.82
2,075,505
-0.04(-0.15%)
Oct 14, 2022
25.16
26.11
24.93
25.86
2,890,022
+1.46(+5.98%)
Oct 13, 2022
25.84
25.92
24.23
24.40
2,774,081
-1.16(-4.54%)
Oct 12, 2022
25.20
25.99
25.13
25.56
2,277,807
+0.53(+2.12%)
Oct 11, 2022
24.44
25.25
24.14
25.03
3,098,118
+1.36(+5.75%)
Oct 10, 2022
22.74
23.81
22.26
23.67
2,861,512
+0.79(+3.45%)
Oct 07, 2022
23.85
23.87
22.31
22.88
5,937,574
-1.11(-4.63%)
Oct 06, 2022
25.05
25.11
23.98
23.99
3,907,177
-0.84(-3.38%)
Oct 05, 2022
25.52
26.39
24.78
24.83
4,595,397
-1.32(-5.05%)
Oct 04, 2022
26.55
26.96
25.85
26.15
3,979,502
-1.87(-6.67%)
Oct 03, 2022
27.49
28.62
27.23
28.02
2,701,512
-2.26(-7.46%)
Sep 30, 2022
29.93
30.61
29.20
30.28
2,553,712
+1.29(+4.45%)
Sep 29, 2022
28.57
29.36
28.26
28.99
2,660,592
+0.38(+1.33%)
Sep 28, 2022
30.19
30.47
28.44
28.61
3,206,905
-2.34(-7.56%)
Sep 27, 2022
30.93
31.60
29.75
30.95
2,454,889
-0.97(-3.04%)
Sep 26, 2022
29.94
31.97
29.18
31.92
4,302,271
+2.01(+6.72%)
Sep 23, 2022
29.49
30.43
29.47
29.91
5,160,337
+2.65(+9.72%)
Sep 22, 2022
26.22
27.67
25.92
27.26
3,481,434
-0.27(-0.98%)
Sep 21, 2022
26.18
27.99
26.14
27.53
3,048,541
+0.37(+1.36%)
Sep 20, 2022
26.89
27.67
26.83
27.16
2,879,811
+0.67(+2.53%)
Sep 19, 2022
28.18
28.27
26.33
26.49
2,967,893
-0.10(-0.38%)
Sep 16, 2022
26.16
26.85
25.93
26.59
3,411,442
+0.12(+0.45%)
Sep 15, 2022
25.64
26.75
25.61
26.47
5,110,546
+1.92(+7.82%)
Sep 14, 2022
24.37
24.86
23.97
24.55
3,536,730
-0.30(-1.21%)
Sep 13, 2022
24.91
26.17
24.50
24.85
4,761,462
+0.18(+0.73%)
Sep 12, 2022
24.61
24.93
24.21
24.67
4,232,988
-0.89(-3.48%)
Sep 09, 2022
26.22
26.47
25.26
25.56
3,965,807
-2.31(-8.29%)
Sep 08, 2022
27.60
28.27
27.02
27.87
4,346,921
-0.32(-1.14%)
Sep 07, 2022
27.09
28.19
26.75
28.19
6,416,277
+2.58(+10.07%)
Sep 06, 2022
25.07
25.86
24.98
25.61
3,198,467
-0.07(-0.27%)
Sep 02, 2022
24.50
25.78
24.45
25.68
3,667,354
-0.35(-1.34%)
Sep 01, 2022
25.23
26.08
24.82
26.03
6,076,261
+1.48(+6.03%)
Aug 31, 2022
24.06
24.61
23.37
24.55
4,780,441
+1.38(+5.96%)
Aug 30, 2022
22.56
23.79
22.49
23.17
5,975,455
+1.70(+7.92%)
Aug 29, 2022
22.45
22.64
21.36
21.47
4,426,813
-1.69(-7.30%)
Aug 26, 2022
23.29
23.75
22.93
23.16
3,321,147
+0.45(+1.98%)
Aug 25, 2022
21.70
23.10
21.68
22.71
3,772,938
+0.81(+3.70%)
Aug 24, 2022
22.51
22.89
21.88
21.90
5,757,925
-0.63(-2.80%)
Aug 23, 2022
23.15
23.16
22.25
22.53
5,363,850
-1.30(-5.46%)
Aug 22, 2022
25.05
25.88
23.82
23.83
5,845,607
-0.40(-1.65%)
Aug 19, 2022
24.26
24.43
23.44
24.23
3,449,816
+0.04(+0.17%)
Aug 18, 2022
24.62
24.78
23.74
24.19
3,604,048
-1.40(-5.47%)
Aug 17, 2022
25.88
26.29
24.81
25.59
4,628,142
-0.56(-2.14%)
Aug 16, 2022
25.22
26.57
24.49
26.15
8,984,319
+1.04(+4.14%)
Aug 15, 2022
26.00
26.12
24.79
25.11
5,550,913
+1.29(+5.42%)
Aug 12, 2022
23.60
24.21
23.54
23.82
5,735,491
+0.71(+3.07%)
Aug 11, 2022
23.35
23.88
22.68
23.11
5,443,356
-1.18(-4.86%)
Aug 10, 2022
25.02
26.20
23.89
24.29
7,120,015
-0.58(-2.33%)
Aug 09, 2022
24.40
25.47
23.94
24.87
4,489,580
+0.03(+0.12%)
Aug 08, 2022
26.24
26.32
24.75
24.84
5,601,171
-1.52(-5.77%)
Aug 05, 2022
27.11
27.15
25.19
26.36
7,228,387
+0.00(+0.00%)
Aug 04, 2022
25.39
26.68
24.87
26.36
9,095,685
+1.43(+5.74%)
Aug 03, 2022
23.28
25.08
23.14
24.93
7,561,580
+1.36(+5.77%)
Aug 02, 2022
23.53
23.97
22.68
23.57
7,075,726
-0.58(-2.40%)
Aug 01, 2022
24.38
24.78
23.91
24.15
7,605,971
+1.57(+6.95%)
Jul 29, 2022
22.02
22.62
21.23
22.58
5,965,390
-0.54(-2.34%)
Jul 28, 2022
22.42
23.53
22.33
23.12
5,448,631
+0.37(+1.63%)
Jul 27, 2022
23.68
24.22
22.53
22.75
7,600,963
-1.74(-7.10%)
Jul 26, 2022
23.21
24.58
23.13
24.49
4,462,309
+0.59(+2.47%)
Jul 25, 2022
24.17
24.71
23.75
23.90
3,895,748
-1.10(-4.40%)
Jul 22, 2022
24.58
25.07
23.77
25.00
4,301,123
+0.50(+2.04%)
Jul 21, 2022
24.60
24.92
23.99
24.50
5,002,847
+1.22(+5.24%)
Jul 20, 2022
23.58
23.93
22.94
23.28
5,041,528
+0.17(+0.74%)
Jul 19, 2022
24.27
24.27
23.00
23.11
5,138,325
-0.69(-2.90%)
Jul 18, 2022
23.68
23.98
23.31
23.80
6,862,670
-2.12(-8.18%)
Jul 15, 2022
25.71
26.43
25.31
25.92
5,461,048
-0.65(-2.45%)
Jul 14, 2022
27.64
28.69
26.24
26.57
6,493,733
+0.35(+1.33%)
Jul 13, 2022
26.30
26.93
25.36
26.22
5,746,316
-0.34(-1.28%)
Jul 12, 2022
25.54
26.75
25.21
26.56
7,480,893
+3.06(+13.02%)
Jul 11, 2022
23.87
24.56
23.10
23.50
6,067,219
+0.05(+0.21%)
Jul 08, 2022
23.41
24.35
23.20
23.45
6,503,464
-1.33(-5.37%)
Jul 07, 2022
25.03
25.15
23.96
24.78
7,658,155
-2.04(-7.61%)
Jul 06, 2022
26.99
28.34
26.48
26.82
10,289,576
+0.75(+2.88%)
Jul 05, 2022
24.07
26.80
24.06
26.07
10,037,690
+3.74(+16.75%)
Jul 01, 2022
22.06
22.75
21.90
22.33
5,452,245
-0.60(-2.62%)
Jun 30, 2022
22.08
23.13
21.98
22.93
6,781,283
+1.31(+6.06%)
Jun 29, 2022
20.23
21.63
19.98
21.62
6,086,426
+0.90(+4.34%)
Jun 28, 2022
21.12
21.43
20.50
20.72
4,742,449
-1.05(-4.82%)
Jun 27, 2022
22.61
23.06
21.51
21.77
4,829,740
-0.90(-3.97%)
Jun 24, 2022
23.16
23.50
22.06
22.67
4,514,480
-1.21(-5.07%)
Jun 23, 2022
22.30
23.91
22.15
23.88
5,726,120
+1.25(+5.52%)
Jun 22, 2022
23.55
23.70
21.90
22.63
7,544,178
+1.55(+7.35%)
Jun 21, 2022
20.89
21.29
20.45
21.08
3,677,965
-0.31(-1.45%)
Jun 17, 2022
20.11
22.00
20.03
21.39
8,692,642
+1.73(+8.80%)
Jun 16, 2022
20.07
20.71
19.25
19.66
5,660,515
-0.30(-1.50%)
Jun 15, 2022
19.57
20.24
19.18
19.96
4,801,311
+0.61(+3.15%)
Jun 14, 2022
18.36
19.82
18.03
19.35
5,849,336
+0.76(+4.09%)
Jun 13, 2022
19.03
19.68
18.29
18.59
5,142,746
-0.09(-0.48%)
Jun 10, 2022
18.68
19.32
18.47
18.68
3,921,043
+0.37(+2.02%)
Jun 09, 2022
18.34
18.43
18.12
18.31
2,318,943
+0.32(+1.78%)
Jun 08, 2022
18.66
18.87
17.89
17.99
4,235,341
-0.82(-4.36%)
Jun 07, 2022
19.40
19.59
18.77
18.81
3,632,784
-0.79(-4.03%)
Jun 06, 2022
19.37
19.82
19.32
19.60
2,432,335
+0.36(+1.87%)
Jun 03, 2022
20.19
20.28
19.18
19.24
3,672,861
-0.91(-4.52%)
Jun 02, 2022
20.76
20.97
20.04
20.15
4,732,390
-0.80(-3.82%)
Jun 01, 2022
20.48
20.96
20.28
20.95
4,020,498
-0.04(-0.19%)
May 31, 2022
19.93
21.45
19.79
20.99
6,227,102
-0.02(-0.10%)
May 27, 2022
21.59
21.65
20.99
21.01
2,217,983
-0.40(-1.87%)
May 26, 2022
22.16
22.26
21.17
21.41
2,977,884
-1.04(-4.63%)
May 25, 2022
22.65
22.90
22.35
22.45
1,585,369
-0.25(-1.10%)
May 24, 2022
22.75
23.05
22.30
22.70
1,637,387
-0.15(-0.66%)
May 23, 2022
23.30
23.45
22.75
22.85
1,332,450
-0.30(-1.30%)
May 20, 2022
23.35
23.90
23.00
23.15
1,774,821
-0.55(-2.32%)
May 19, 2022
24.80
24.85
23.20
23.70
2,248,066
-0.70(-2.87%)
May 18, 2022
22.85
24.79
22.85
24.40
2,506,846
+1.00(+4.27%)
May 17, 2022
22.40
23.50
22.10
23.40
2,256,128
+1.00(+4.46%)
May 16, 2022
23.30
23.45
22.19
22.40
2,363,108
-0.75(-3.24%)
May 13, 2022
23.55
23.95
23.10
23.15
2,970,540
-1.15(-4.73%)
May 12, 2022
24.75
25.05
24.12
24.30
1,574,288
-0.45(-1.82%)
May 11, 2022
25.15
25.35
24.25
24.75
2,411,547
-2.45(-9.01%)
May 10, 2022
25.70
27.35
25.55
27.20
4,747,137
+1.20(+4.62%)
May 09, 2022
24.30
26.15
24.25
26.00
2,666,640
+2.80(+12.07%)
May 06, 2022
23.50
24.15
23.10
23.20
1,778,202
-0.80(-3.33%)
May 05, 2022
23.15
24.73
23.10
24.00
2,792,755
-0.20(-0.83%)
May 04, 2022
24.80
25.15
23.90
24.20
3,358,405
-2.25(-8.51%)
May 03, 2022
26.40
26.82
25.85
26.45
1,054,993
+0.90(+3.52%)
May 02, 2022
27.30
27.55
25.45
25.55
1,692,450
-0.85(-3.22%)
Apr 29, 2022
25.30
26.50
24.80
26.40
2,474,100
+0.65(+2.52%)
Apr 28, 2022
26.60
26.85
25.65
25.75
1,306,039
-0.75(-2.83%)
Apr 27, 2022
27.20
27.40
26.35
26.50
1,166,408
+0.00(+0.00%)
Apr 26, 2022
26.85
27.65
26.02
26.50
1,613,881
-0.90(-3.28%)
Apr 25, 2022
28.70
29.15
27.20
27.40
2,442,714
+0.85(+3.20%)
Apr 22, 2022
26.00
26.55
25.70
26.55
1,310,025
+1.30(+5.15%)
Apr 21, 2022
25.15
25.88
24.57
25.25
1,069,143
-0.65(-2.51%)
Apr 20, 2022
25.50
26.79
25.35
25.90
1,057,796
-0.25(-0.96%)
Apr 19, 2022
25.40
26.40
25.36
26.15
2,094,327
+2.00(+8.28%)
Apr 18, 2022
23.85
24.35
23.40
24.15
1,705,993
-0.35(-1.43%)
Apr 14, 2022
25.55
25.65
23.95
24.50
2,241,577
-0.40(-1.61%)
Apr 13, 2022
25.65
26.45
24.75
24.90
3,013,475
-1.35(-5.14%)
Apr 12, 2022
27.00
27.00
26.05
26.25
2,524,981
-2.30(-8.06%)
Apr 11, 2022
29.10
29.40
28.35
28.55
1,406,773
+0.95(+3.44%)
Apr 08, 2022
28.70
28.85
27.35
27.60
1,094,277
-0.65(-2.30%)
Apr 07, 2022
28.35
29.75
28.00
28.25
1,815,110
-0.35(-1.22%)
Apr 06, 2022
26.85
29.10
26.37
28.60
2,615,202
+0.85(+3.06%)
Apr 05, 2022
26.25
27.93
26.00
27.75
1,567,634
+1.25(+4.72%)
Apr 04, 2022
26.70
27.45
26.35
26.50
2,089,771
-1.80(-6.36%)
Apr 01, 2022
29.15
29.20
28.00
28.30
1,884,890
-0.65(-2.25%)
Mar 31, 2022
28.10
29.55
27.40
28.95
3,167,210
+1.65(+6.04%)
Mar 30, 2022
27.45
27.85
26.90
27.30
1,921,548
-1.30(-4.55%)
Mar 29, 2022
31.30
31.40
28.43
28.60
4,238,665
-1.45(-4.83%)
Mar 28, 2022
28.35
30.35
27.90
30.05
4,265,825
+3.55(+13.40%)
Mar 25, 2022
27.60
27.85
25.80
26.50
2,965,276
-0.45(-1.67%)
Mar 24, 2022
26.00
27.25
25.90
26.95
3,039,602
+1.30(+5.07%)
Mar 23, 2022
26.00
26.25
25.35
25.65
3,650,271
-1.85(-6.73%)
Mar 22, 2022
27.45
28.18
26.85
27.50
2,928,070
+0.50(+1.85%)
Mar 21, 2022
28.25
28.40
26.90
27.00
3,630,507
-3.20(-10.60%)
Mar 18, 2022
30.50
30.95
29.95
30.20
2,892,011
-0.75(-2.42%)
Mar 17, 2022
32.10
32.30
30.30
30.95
4,112,210
-4.85(-13.55%)
Mar 16, 2022
33.50
36.15
33.05
35.80
3,801,104
+0.50(+1.42%)
Mar 15, 2022
34.50
35.85
33.80
35.30
5,074,681
+2.90(+8.95%)
Mar 14, 2022
31.70
33.20
31.70
32.40
5,899,859
+2.40(+8.00%)
Mar 11, 2022
31.20
31.65
29.85
30.00
3,365,004
-2.00(-6.25%)
Mar 10, 2022
30.25
32.00
5,281,909
+0.60(+1.91%)
Mar 09, 2022
29.15
34.25
28.45
31.40
9,639,432
+5.30(+20.31%)
Mar 08, 2022
25.65
28.30
24.43
26.10
10,151,395
-1.00(-3.69%)
Mar 07, 2022
28.65
28.70
26.42
27.10
5,623,792
-1.50(-5.24%)
Mar 04, 2022
30.85
31.20
28.18
28.60
6,264,685
-4.30(-13.07%)
Mar 03, 2022
33.00
33.50
31.60
32.90
5,342,449
+0.20(+0.61%)
Mar 02, 2022
33.85
36.25
32.10
32.70
5,873,438
-3.55(-9.79%)
Mar 01, 2022
37.75
38.05
35.25
36.25
4,583,554
-4.80(-11.69%)
Feb 28, 2022
41.05
41.90
40.05
41.05
1,786,821
-2.15(-4.98%)
Feb 25, 2022
43.45
44.91
43.10
43.20
1,076,579
+0.65(+1.53%)
Feb 24, 2022
37.75
44.15
37.60
42.55
2,312,256
+0.05(+0.12%)
Feb 23, 2022
43.00
43.20
41.15
42.50
1,030,023
-1.00(-2.30%)
Feb 22, 2022
41.70
43.80
41.60
43.50
979,080
-1.05(-2.36%)
Feb 18, 2022
44.55
0
-0.90(-1.98%)
Feb 17, 2022
46.25
46.55
45.10
45.45
622,986
-0.85(-1.84%)
Feb 16, 2022
44.40
46.35
43.30
46.30
1,350,536
+0.80(+1.76%)
Feb 15, 2022
45.40
46.33
45.25
45.50
1,010,287
+2.60(+6.06%)
Feb 14, 2022
44.65
44.80
42.19
42.90
1,227,300
-0.75(-1.72%)
Feb 11, 2022
45.30
45.40
42.76
43.65
1,208,609
-2.30(-5.01%)
Feb 10, 2022
46.00
46.45
44.42
45.95
641,346
+0.30(+0.66%)
Feb 09, 2022
46.20
46.55
45.35
45.65
437,653
-0.95(-2.04%)
Feb 08, 2022
46.45
47.60
46.25
46.60
679,794
+1.45(+3.21%)
Feb 07, 2022
45.30
45.44
44.65
45.15
467,815
+0.15(+0.33%)
Feb 04, 2022
45.35
45.40
44.40
45.00
1,158,779
-1.85(-3.95%)
Feb 03, 2022
49.00
46.50
46.85
739,684
-1.45(-3.00%)
Feb 02, 2022
48.00
49.52
47.90
48.30
671,779
-0.10(-0.21%)
Feb 01, 2022
49.40
49.80
48.05
48.40
521,902
-0.10(-0.21%)
Jan 31, 2022
48.80
48.45
48.50
505,877
-0.65(-1.32%)
Jan 28, 2022
48.15
50.02
47.58
49.15
630,112
-0.15(-0.30%)
Jan 27, 2022
48.10
50.10
48.00
49.30
613,079
-0.30(-0.60%)
Jan 26, 2022
49.55
49.88
48.25
49.60
921,740
-1.05(-2.07%)
Jan 25, 2022
52.30
52.50
50.35
50.65
524,172
-1.40(-2.69%)
Jan 24, 2022
52.45
54.25
51.95
52.05
1,078,371
+1.05(+2.06%)
Jan 21, 2022
50.95
52.15
50.30
51.00
716,197
-0.25(-0.49%)
Jan 20, 2022
50.45
51.35
48.92
51.25
819,103
+0.50(+0.99%)
Jan 19, 2022
50.35
50.80
49.38
50.75
686,408
-0.10(-0.20%)
Jan 18, 2022
51.70
52.15
50.65
50.85
719,404
-1.75(-3.33%)
Jan 14, 2022
52.60
0
-3.00(-5.40%)
Jan 13, 2022
54.25
55.70
54.05
55.60
530,641
+1.10(+2.02%)
Jan 12, 2022
55.45
55.45
54.00
54.50
685,160
-1.30(-2.33%)
Jan 11, 2022
58.25
59.05
55.60
55.80
874,918
-4.00(-6.69%)
Jan 10, 2022
58.95
60.50
58.50
59.80
407,680
+0.95(+1.61%)
Jan 07, 2022
58.35
59.40
58.05
58.85
334,899
+0.40(+0.68%)
Jan 06, 2022
58.05
59.00
57.65
58.45
500,540
-2.80(-4.57%)
Jan 05, 2022
59.60
61.30
59.05
61.25
496,957
+0.45(+0.74%)
Jan 04, 2022
61.30
61.50
59.85
60.80
342,736
-1.55(-2.49%)
Jan 03, 2022
64.50
64.65
61.80
62.35
336,688
-1.40(-2.20%)
Dec 31, 2021
62.65
64.50
61.95
63.75
323,908
+1.50(+2.41%)
Dec 30, 2021
61.60
62.35
60.85
62.25
311,441
+0.05(+0.08%)
Dec 29, 2021
63.55
63.90
61.00
62.20
308,293
-1.10(-1.74%)
Dec 28, 2021
62.85
63.50
62.20
63.30
272,774
-0.35(-0.55%)
Dec 27, 2021
67.45
67.85
63.25
63.65
472,934
-3.40(-5.07%)
Dec 23, 2021
68.65
69.05
66.80
67.05
685,975
-1.70(-2.47%)
Dec 22, 2021
71.50
71.90
68.65
68.75
338,721
-2.15(-3.03%)
Dec 21, 2021
72.90
73.75
70.84
70.90
348,588
-4.90(-6.46%)
Dec 20, 2021
78.10
81.05
75.50
75.80
427,901
+2.30(+3.13%)
Dec 17, 2021
71.90
74.45
71.70
73.50
264,179
+3.00(+4.26%)
Dec 16, 2021
71.05
71.90
68.90
70.50
273,295
-0.40(-0.56%)
Dec 15, 2021
73.55
74.35
70.80
70.90
368,929
-1.90(-2.61%)
Dec 14, 2021
73.00
74.25
71.85
72.80
297,962
+1.60(+2.25%)
Dec 13, 2021
71.00
71.75
69.45
71.20
321,915
+1.40(+2.01%)
Dec 10, 2021
70.55
71.60
69.65
69.80
281,660
-2.60(-3.59%)
Dec 09, 2021
70.05
72.50
69.70
72.40
339,740
+3.50(+5.08%)
Dec 08, 2021
70.75
70.75
68.45
68.90
337,810
-2.15(-3.03%)
Dec 07, 2021
72.20
72.20
68.75
71.05
411,545
-3.35(-4.50%)
Dec 06, 2021
79.20
80.00
73.80
74.40
399,844
-8.05(-9.76%)
Dec 03, 2021
77.25
84.00
76.65
82.45
763,041
+0.45(+0.55%)
Dec 02, 2021
88.00
89.30
81.05
82.00
662,229
-4.35(-5.04%)
Dec 01, 2021
79.70
86.95
78.10
86.35
559,570
+2.70(+3.23%)
Nov 30, 2021
81.30
87.90
80.30
83.65
1,231,473
+6.50(+8.43%)
Nov 29, 2021
71.55
78.65
71.05
77.15
673,147
-2.70(-3.38%)
Nov 26, 2021
73.40
81.95
73.40
79.85
1,375,947
+14.25(+21.72%)
Nov 24, 2021
65.80
65.85
64.50
65.60
344,411
+0.70(+1.08%)
Nov 23, 2021
66.90
66.90
64.70
64.90
608,987
-4.45(-6.42%)
Nov 22, 2021
70.60
70.77
68.30
69.35
519,148
-1.90(-2.67%)
Nov 19, 2021
68.60
71.65
68.45
71.25
435,798
+4.10(+6.11%)
Nov 18, 2021
67.60
67.20
67.05
67.15
386,689
-1.40(-2.04%)
Nov 17, 2021
66.80
69.90
66.70
68.55
354,864
+2.55(+3.86%)
Nov 16, 2021
66.40
67.22
65.47
66.00
195,073
-0.50(-0.75%)
Nov 15, 2021
67.95
68.40
66.30
66.50
524,619
-0.15(-0.23%)
Nov 12, 2021
66.95
67.40
65.97
66.65
374,462
+0.60(+0.91%)
Nov 11, 2021
65.60
66.95
64.75
66.05
242,398
+0.15(+0.23%)
Nov 10, 2021
63.00
65.90
478,277
+3.15(+5.02%)
Nov 09, 2021
63.95
64.45
62.63
62.75
532,323
-1.30(-2.03%)
Nov 08, 2021
65.20
65.25
63.92
64.05
324,864
-1.30(-1.99%)
Nov 05, 2021
67.35
68.45
64.90
65.35
393,942
-4.05(-5.84%)
Nov 04, 2021
64.45
70.15
64.22
69.40
852,877
+0.40(+0.58%)
Nov 03, 2021
67.15
69.36
66.40
69.00
466,927
+4.55(+7.06%)
Nov 02, 2021
65.10
65.45
64.10
64.45
152,357
-0.10(-0.15%)
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
.