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
Long Online/Short Stores ETF
(NY:
CLIX
)
42.07
+0.24 (+0.58%)
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, 2018
48.45
48.45
48.45
0
+0.04(+0.08%)
Aug 30, 2018
48.28
48.69
48.28
48.41
9,631
-0.17(-0.35%)
Aug 29, 2018
48.27
48.76
48.27
48.58
8,062
+0.43(+0.90%)
Aug 28, 2018
48.36
48.36
47.88
48.15
10,879
-0.09(-0.19%)
Aug 27, 2018
47.93
48.25
47.90
48.24
12,612
+0.64(+1.34%)
Aug 24, 2018
47.44
47.86
47.32
47.61
8,410
+0.34(+0.72%)
Aug 23, 2018
47.90
48.36
47.26
47.26
7,449
-0.28(-0.59%)
Aug 22, 2018
47.21
47.55
47.21
47.55
2,699
+0.35(+0.73%)
Aug 21, 2018
46.97
47.59
46.97
47.20
3,307
+0.23(+0.48%)
Aug 20, 2018
47.02
47.27
46.92
46.97
26,668
-0.03(-0.06%)
Aug 17, 2018
47.22
47.22
46.63
47.00
13,477
-0.34(-0.71%)
Aug 16, 2018
47.47
47.80
47.21
47.34
8,513
+0.07(+0.15%)
Aug 15, 2018
47.40
47.55
46.89
47.27
19,174
-0.52(-1.09%)
Aug 14, 2018
48.32
48.60
47.67
47.79
15,833
-0.82(-1.68%)
Aug 13, 2018
48.93
49.17
48.55
48.61
6,627
-0.44(-0.91%)
Aug 10, 2018
48.63
49.27
48.63
49.06
8,714
+0.19(+0.38%)
Aug 09, 2018
48.10
49.05
48.10
48.87
7,668
+0.50(+1.04%)
Aug 08, 2018
48.54
48.65
48.22
48.37
10,927
-0.25(-0.51%)
Aug 07, 2018
48.79
49.03
48.55
48.61
15,294
-0.02(-0.04%)
Aug 06, 2018
48.37
48.63
48.17
48.63
9,831
+0.26(+0.54%)
Aug 03, 2018
48.61
48.61
47.99
48.37
7,498
-0.16(-0.34%)
Aug 02, 2018
48.18
48.56
47.95
48.53
11,085
+0.16(+0.33%)
Aug 01, 2018
48.08
48.57
48.01
48.38
8,324
+0.30(+0.62%)
Jul 31, 2018
47.73
48.32
47.12
48.08
45,328
+0.47(+0.98%)
Jul 30, 2018
49.11
49.16
47.61
47.61
13,098
-1.46(-2.98%)
Jul 27, 2018
50.32
50.36
48.76
49.08
14,389
-0.65(-1.31%)
Jul 26, 2018
50.16
50.16
49.55
49.73
17,981
-0.88(-1.74%)
Jul 25, 2018
49.57
50.61
49.40
50.61
16,928
+1.34(+2.71%)
Jul 24, 2018
49.52
49.92
49.11
49.27
16,708
+0.04(+0.08%)
Jul 23, 2018
49.73
49.73
48.83
49.23
14,463
-0.45(-0.91%)
Jul 20, 2018
49.86
49.88
49.63
49.69
21,461
+0.14(+0.28%)
Jul 19, 2018
50.37
50.37
49.55
49.55
11,151
-1.01(-1.99%)
Jul 18, 2018
51.16
51.16
50.52
50.56
25,405
-0.36(-0.70%)
Jul 17, 2018
50.30
50.95
49.82
50.91
15,802
+0.28(+0.55%)
Jul 16, 2018
50.54
50.84
50.35
50.63
21,216
+0.32(+0.63%)
Jul 13, 2018
50.42
50.53
49.96
50.32
42,766
-0.18(-0.35%)
Jul 12, 2018
50.05
50.54
49.68
50.50
59,432
+0.85(+1.71%)
Jul 11, 2018
49.28
49.70
49.18
49.65
9,213
+0.15(+0.30%)
Jul 10, 2018
49.85
49.90
49.50
49.50
18,249
-0.23(-0.46%)
Jul 09, 2018
49.95
49.95
49.22
49.73
13,771
+0.23(+0.46%)
Jul 06, 2018
49.23
49.51
48.74
49.50
9,037
+0.48(+0.99%)
Jul 05, 2018
49.17
49.17
48.45
49.02
10,526
+0.41(+0.85%)
Jul 03, 2018
48.60
48.60
48.60
0
-0.24(-0.49%)
Jul 02, 2018
47.98
48.95
47.84
48.84
18,042
+0.38(+0.77%)
Jun 29, 2018
48.55
48.65
48.02
48.46
13,009
+0.20(+0.41%)
Jun 28, 2018
47.42
48.27
47.26
48.27
12,523
+0.98(+2.07%)
Jun 27, 2018
48.38
48.38
47.27
47.29
5,253
-0.67(-1.40%)
Jun 26, 2018
47.86
48.22
47.47
47.96
17,061
+0.47(+1.00%)
Jun 25, 2018
48.64
48.64
47.15
47.49
21,724
-1.35(-2.77%)
Jun 22, 2018
49.23
49.23
48.67
48.84
10,556
+0.03(+0.06%)
Jun 21, 2018
49.96
49.96
48.55
48.81
23,322
-1.13(-2.26%)
Jun 20, 2018
49.49
50.12
49.49
49.93
9,295
+0.31(+0.62%)
Jun 19, 2018
49.33
49.64
48.87
49.63
8,342
-0.19(-0.38%)
Jun 18, 2018
49.61
49.82
49.40
49.82
12,034
+0.20(+0.40%)
Jun 15, 2018
49.62
49.62
49.62
8,581
+0.00(+0.00%)
Jun 14, 2018
48.57
49.77
48.57
49.62
12,215
+1.63(+3.39%)
Jun 13, 2018
47.86
48.00
47.73
47.99
9,897
+0.30(+0.63%)
Jun 12, 2018
47.60
47.73
47.45
47.69
6,683
+0.28(+0.59%)
Jun 11, 2018
47.45
47.80
47.41
47.41
10,422
-0.22(-0.46%)
Jun 08, 2018
47.58
47.75
47.53
47.62
8,836
-0.10(-0.21%)
Jun 07, 2018
48.83
48.83
47.31
47.72
9,805
-0.85(-1.75%)
Jun 06, 2018
48.57
10,375
-0.05(-0.10%)
Jun 05, 2018
48.78
48.93
48.54
48.62
19,185
+0.02(+0.04%)
Jun 04, 2018
48.51
48.61
48.13
48.60
18,001
+0.36(+0.74%)
Jun 01, 2018
47.82
48.39
47.82
48.25
6,817
+0.47(+0.99%)
May 31, 2018
47.60
47.82
47.50
47.77
17,324
+0.29(+0.60%)
May 30, 2018
47.57
47.57
47.31
47.49
11,072
+0.30(+0.63%)
May 29, 2018
47.24
47.46
47.10
47.19
9,901
-0.08(-0.17%)
May 25, 2018
47.27
47.27
47.27
0
+0.30(+0.63%)
May 24, 2018
46.84
47.05
46.78
46.97
7,076
+0.14(+0.29%)
May 23, 2018
46.58
46.84
46.34
46.84
7,094
+0.13(+0.27%)
May 22, 2018
46.84
46.84
46.44
46.71
5,745
+0.15(+0.31%)
May 21, 2018
46.63
46.77
46.38
46.56
15,631
+0.20(+0.43%)
May 18, 2018
46.50
46.54
46.31
46.36
6,218
+0.09(+0.19%)
May 17, 2018
46.27
46.46
46.13
46.27
17,884
+0.03(+0.06%)
May 16, 2018
46.27
46.34
46.04
46.24
5,745
+0.19(+0.41%)
May 15, 2018
46.42
46.42
45.95
46.06
10,675
-0.76(-1.62%)
May 14, 2018
47.27
47.35
46.78
46.82
12,776
-0.47(-1.00%)
May 11, 2018
47.50
47.59
47.24
47.29
5,517
-0.26(-0.54%)
May 10, 2018
47.56
48.03
47.52
47.55
18,443
-0.04(-0.08%)
May 09, 2018
48.10
48.26
47.57
47.59
28,474
-0.45(-0.94%)
May 08, 2018
47.99
48.11
47.66
48.04
22,129
-0.06(-0.12%)
May 07, 2018
47.44
48.24
47.06
48.10
77,743
+1.13(+2.42%)
May 04, 2018
46.68
47.12
46.33
46.96
125,201
+0.37(+0.78%)
May 03, 2018
46.17
46.60
45.81
46.60
111,753
+0.35(+0.76%)
May 02, 2018
46.04
46.41
46.04
46.25
4,307
+0.70(+1.53%)
May 01, 2018
45.42
45.58
45.42
45.55
3,865
+0.72(+1.61%)
Apr 30, 2018
44.33
45.10
44.33
44.83
5,725
+0.21(+0.47%)
Apr 27, 2018
44.99
45.29
44.07
44.62
9,711
+0.44(+1.00%)
Apr 26, 2018
44.61
44.61
44.18
44.18
4,612
+0.08(+0.18%)
Apr 25, 2018
44.84
44.84
43.38
44.10
9,036
-0.14(-0.31%)
Apr 24, 2018
46.16
46.16
44.24
44.24
56,785
-1.37(-3.01%)
Apr 23, 2018
46.10
46.36
45.61
45.61
6,401
-0.44(-0.96%)
Apr 20, 2018
46.15
46.49
46.06
46.06
2,413
-0.41(-0.87%)
Apr 19, 2018
46.39
46.72
46.38
46.46
7,562
+0.14(+0.29%)
Apr 18, 2018
45.65
46.35
45.57
46.33
4,345
+0.68(+1.50%)
Apr 17, 2018
45.04
45.64
44.80
45.64
4,774
+1.05(+2.35%)
Apr 16, 2018
44.75
44.75
44.34
44.60
8,427
+0.19(+0.42%)
Apr 13, 2018
45.10
45.10
44.41
44.41
14,114
-0.52(-1.15%)
Apr 12, 2018
45.00
45.12
44.72
44.93
14,283
+0.35(+0.79%)
Apr 11, 2018
44.50
45.00
44.50
44.57
9,253
-0.12(-0.27%)
Apr 10, 2018
44.62
44.72
44.41
44.69
9,334
+0.86(+1.96%)
Apr 09, 2018
44.35
44.35
43.84
43.84
9,724
+0.07(+0.17%)
Apr 06, 2018
44.18
44.18
43.76
43.76
3,450
-0.47(-1.07%)
Apr 05, 2018
43.70
44.28
43.70
44.24
5,213
+0.52(+1.19%)
Apr 04, 2018
42.71
43.71
41.96
43.71
36,147
-0.11(-0.24%)
Apr 03, 2018
43.94
44.04
43.40
43.82
6,323
+0.19(+0.44%)
Apr 02, 2018
44.55
44.55
42.99
43.63
18,724
-1.02(-2.28%)
Mar 29, 2018
44.64
44.64
44.64
0
+0.43(+0.98%)
Mar 28, 2018
45.57
45.57
41.16
44.21
33,192
-1.37(-3.02%)
Mar 27, 2018
47.08
47.10
45.09
45.59
38,576
-1.13(-2.42%)
Mar 26, 2018
46.38
46.72
45.81
46.72
14,848
+0.95(+2.07%)
Mar 23, 2018
46.67
46.89
45.73
45.77
31,896
-1.15(-2.46%)
Mar 22, 2018
47.51
47.51
46.65
46.92
18,627
-0.89(-1.86%)
Mar 21, 2018
48.28
48.28
47.64
47.81
12,210
-0.17(-0.36%)
Mar 20, 2018
47.77
48.01
47.57
47.98
15,076
+0.52(+1.09%)
Mar 19, 2018
48.08
48.08
47.18
47.47
19,121
-0.70(-1.45%)
Mar 16, 2018
48.81
48.81
47.96
48.17
19,026
-0.54(-1.11%)
Mar 15, 2018
48.85
48.85
48.34
48.71
28,788
+0.17(+0.35%)
Mar 14, 2018
48.34
48.77
48.30
48.54
24,950
+0.54(+1.13%)
Mar 13, 2018
48.85
48.91
47.75
48.00
32,226
-0.59(-1.22%)
Mar 12, 2018
49.38
49.38
48.52
48.59
53,015
+0.27(+0.55%)
Mar 09, 2018
48.58
48.90
47.97
48.33
24,840
+0.41(+0.85%)
Mar 08, 2018
47.86
48.02
47.71
47.92
50,851
+0.33(+0.70%)
Mar 07, 2018
47.60
47.59
20,389
+0.88(+1.89%)
Mar 06, 2018
46.77
48.59
46.56
46.70
21,360
+0.47(+1.02%)
Mar 05, 2018
45.44
46.27
45.28
46.23
38,033
+0.74(+1.62%)
Mar 02, 2018
45.24
45.49
44.88
45.49
5,532
-0.07(-0.15%)
Mar 01, 2018
45.99
45.99
45.16
45.56
14,212
-0.07(-0.16%)
Feb 28, 2018
45.52
45.87
45.52
45.64
58,293
+0.30(+0.67%)
Feb 27, 2018
46.36
47.07
44.83
45.34
26,377
-0.74(-1.61%)
Feb 26, 2018
47.86
47.86
44.88
46.08
110,733
-0.09(-0.19%)
Feb 23, 2018
45.78
46.16
45.22
46.16
23,548
+0.83(+1.83%)
Feb 22, 2018
46.74
46.74
44.85
45.34
44,798
-1.00(-2.15%)
Feb 21, 2018
46.30
46.73
46.14
46.33
59,337
+0.45(+0.99%)
Feb 20, 2018
45.29
46.40
45.29
45.88
165,513
+0.82(+1.82%)
Feb 16, 2018
45.06
45.06
45.06
0
-0.02(-0.04%)
Feb 15, 2018
45.23
45.27
44.86
45.08
8,926
-0.10(-0.22%)
Feb 14, 2018
44.62
45.20
44.34
45.18
17,220
+0.67(+1.51%)
Feb 13, 2018
43.87
44.64
43.87
44.51
11,050
+0.59(+1.34%)
Feb 12, 2018
42.71
43.92
41.59
43.92
14,646
+1.21(+2.83%)
Feb 09, 2018
43.06
43.23
41.71
42.71
11,683
-0.32(-0.73%)
Feb 08, 2018
44.25
44.25
42.95
43.03
9,338
-0.89(-2.02%)
Feb 07, 2018
44.73
44.73
43.91
43.91
11,438
-0.53(-1.20%)
Feb 06, 2018
44.34
45.83
43.64
44.45
22,932
+0.07(+0.16%)
Feb 05, 2018
44.57
44.57
43.30
44.38
41,467
-0.40(-0.90%)
Feb 02, 2018
44.35
45.33
44.31
44.78
27,279
+0.53(+1.19%)
Feb 01, 2018
44.87
44.97
44.23
44.25
13,525
-0.32(-0.72%)
Jan 31, 2018
44.38
44.84
43.88
44.58
26,191
+0.75(+1.71%)
Jan 30, 2018
43.86
43.86
43.67
43.83
8,306
+0.04(+0.09%)
Jan 29, 2018
44.00
44.00
43.66
43.79
7,754
+0.03(+0.08%)
Jan 26, 2018
42.76
43.75
42.76
43.75
7,258
+1.06(+2.48%)
Jan 25, 2018
42.65
42.82
42.47
42.69
5,850
+0.44(+1.05%)
Jan 24, 2018
42.43
42.81
42.05
42.25
13,347
+0.30(+0.71%)
Jan 23, 2018
41.35
41.95
41.35
41.95
6,890
+0.96(+2.34%)
Jan 22, 2018
40.88
41.00
40.87
40.99
5,118
+0.17(+0.41%)
Jan 19, 2018
41.02
41.02
40.78
40.83
970
-0.01(-0.02%)
Jan 18, 2018
41.22
41.22
40.76
40.84
4,515
-0.27(-0.65%)
Jan 17, 2018
41.42
41.42
40.95
41.10
5,353
-0.37(-0.88%)
Jan 16, 2018
41.76
41.95
40.92
41.47
4,708
+0.02(+0.05%)
Jan 12, 2018
41.45
41.45
41.45
0
+0.09(+0.21%)
Jan 11, 2018
41.37
41.45
41.33
41.36
2,923
+0.08(+0.19%)
Jan 10, 2018
41.62
41.62
41.08
41.28
3,074
-0.14(-0.33%)
Jan 09, 2018
41.34
41.45
41.25
41.42
11,825
+0.17(+0.41%)
Jan 08, 2018
41.08
41.25
40.69
41.25
11,346
+0.48(+1.17%)
Jan 05, 2018
40.44
40.77
40.20
40.77
3,527
+0.69(+1.71%)
Jan 04, 2018
39.52
40.28
39.52
40.09
4,784
+0.26(+0.64%)
Jan 03, 2018
39.85
39.85
39.58
39.83
4,977
+0.45(+1.15%)
Jan 02, 2018
39.27
39.42
38.83
39.38
3,351
+0.59(+1.53%)
Dec 29, 2017
38.78
38.78
38.78
0
-0.21(-0.53%)
Dec 28, 2017
39.08
39.08
38.95
38.99
3,520
+0.03(+0.08%)
Dec 27, 2017
38.96
38.96
38.96
38.96
349
+0.36(+0.92%)
Dec 26, 2017
40.86
40.86
38.60
38.60
7,412
-0.77(-1.95%)
Dec 22, 2017
39.90
39.90
39.37
39.37
2,529
-0.14(-0.36%)
Dec 21, 2017
39.46
39.54
39.43
39.51
3,373
+0.02(+0.05%)
Dec 20, 2017
40.15
40.15
39.44
39.49
13,476
-0.10(-0.25%)
Dec 19, 2017
39.73
39.73
39.48
39.59
7,947
+0.08(+0.20%)
Dec 18, 2017
38.73
39.58
38.73
39.51
6,017
+0.74(+1.90%)
Dec 15, 2017
38.53
38.82
38.53
38.78
2,276
+0.10(+0.27%)
Dec 14, 2017
38.99
38.99
38.36
38.67
14,771
+0.22(+0.56%)
Dec 13, 2017
38.45
38.63
38.41
38.46
3,808
+0.13(+0.33%)
Dec 12, 2017
38.18
38.43
38.18
38.33
3,337
+0.07(+0.18%)
Dec 11, 2017
38.54
38.56
38.20
38.26
4,218
+0.17(+0.44%)
Dec 08, 2017
38.61
38.61
38.09
38.09
4,608
+0.06(+0.15%)
Dec 07, 2017
37.97
38.21
37.92
38.03
2,591
-0.07(-0.18%)
Dec 06, 2017
38.04
38.15
37.81
38.10
5,715
+0.43(+1.14%)
Dec 05, 2017
37.37
38.01
37.37
37.67
5,335
+0.30(+0.81%)
Dec 04, 2017
38.34
38.34
37.13
37.37
7,339
-0.74(-1.93%)
Dec 01, 2017
37.60
38.23
37.60
38.11
4,026
+0.20(+0.53%)
Nov 30, 2017
38.22
38.22
37.38
37.90
8,298
+0.17(+0.45%)
Nov 29, 2017
39.68
39.68
37.50
37.73
13,008
-1.52(-3.87%)
Nov 28, 2017
39.77
39.88
39.25
39.25
7,714
-0.68(-1.71%)
Nov 27, 2017
40.42
40.42
39.94
39.94
28,834
-0.12(-0.30%)
Nov 24, 2017
41.70
41.70
39.69
40.06
17,893
+0.33(+0.82%)
Nov 22, 2017
40.05
40.05
39.58
39.73
7,997
+0.06(+0.16%)
Nov 21, 2017
39.02
39.67
39.02
39.67
7,312
+0.64(+1.64%)
Nov 20, 2017
39.17
40.73
38.95
39.03
22,273
-0.12(-0.31%)
Nov 17, 2017
39.93
39.93
39.09
39.15
15,559
-0.46(-1.17%)
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
.