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
)
16.74
-0.21 (-1.24%)
Official Closing Price
Updated: 8:00 PM EDT, May 6, 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 (%)
Jul 31, 2020
335.20
347.60
333.80
336.00
142,435
-3.60(-1.06%)
Jul 30, 2020
338.00
362.20
337.40
339.60
259,803
+14.80(+4.56%)
Jul 29, 2020
323.60
327.60
320.42
324.80
94,168
-3.40(-1.04%)
Jul 28, 2020
327.20
331.80
325.60
328.20
122,046
+6.60(+2.05%)
Jul 27, 2020
330.20
338.40
318.80
321.60
173,049
-6.60(-2.01%)
Jul 24, 2020
329.40
336.80
326.40
328.20
125,215
+0.40(+0.12%)
Jul 23, 2020
324.60
335.00
317.00
327.80
190,078
+7.60(+2.37%)
Jul 22, 2020
327.20
329.30
317.60
320.20
145,317
-0.60(-0.19%)
Jul 21, 2020
315.60
323.20
310.20
320.80
266,534
-15.60(-4.64%)
Jul 20, 2020
341.20
348.60
332.60
336.40
109,482
+0.00(+0.00%)
Jul 17, 2020
334.40
345.28
333.36
336.40
102,880
+1.00(+0.30%)
Jul 16, 2020
334.20
338.20
328.80
335.40
125,860
+4.20(+1.27%)
Jul 15, 2020
336.60
343.60
326.80
331.20
229,203
-10.60(-3.10%)
Jul 14, 2020
358.40
360.00
337.20
341.80
203,562
-9.80(-2.79%)
Jul 13, 2020
340.00
354.60
336.00
351.60
189,796
+13.20(+3.90%)
Jul 10, 2020
353.60
355.40
336.00
338.40
178,880
-16.60(-4.68%)
Jul 09, 2020
339.00
359.20
338.42
355.00
194,306
+18.60(+5.53%)
Jul 08, 2020
339.80
344.80
334.20
336.40
159,493
-9.00(-2.61%)
Jul 07, 2020
344.60
346.60
336.00
345.40
136,094
+4.20(+1.23%)
Jul 06, 2020
345.80
346.00
334.60
341.20
162,566
-6.20(-1.78%)
Jul 02, 2020
345.60
357.07
339.58
347.40
183,440
-9.40(-2.63%)
Jul 01, 2020
357.20
368.00
352.60
356.80
176,513
-8.20(-2.25%)
Jun 30, 2020
370.00
372.00
352.40
365.00
210,620
+5.40(+1.50%)
Jun 29, 2020
373.60
378.80
354.60
359.60
198,189
-26.40(-6.84%)
Jun 26, 2020
377.60
392.20
376.60
386.00
207,745
+16.80(+4.55%)
Jun 25, 2020
392.20
395.00
366.40
369.20
326,736
-20.80(-5.33%)
Jun 24, 2020
360.60
400.00
355.40
390.00
397,599
+37.60(+10.67%)
Jun 23, 2020
338.20
355.60
335.20
352.40
217,475
+7.00(+2.03%)
Jun 22, 2020
360.60
362.80
344.40
345.40
198,650
-20.00(-5.47%)
Jun 19, 2020
354.20
385.20
348.40
365.40
299,210
-10.20(-2.72%)
Jun 18, 2020
394.20
395.40
372.20
375.60
199,792
-19.20(-4.86%)
Jun 17, 2020
389.80
398.00
381.40
394.80
177,795
+10.00(+2.60%)
Jun 16, 2020
378.40
406.00
365.60
384.80
268,334
-22.60(-5.55%)
Jun 15, 2020
456.80
460.20
402.80
407.40
251,209
-16.60(-3.92%)
Jun 12, 2020
417.60
443.03
411.40
424.00
247,360
-16.00(-3.64%)
Jun 11, 2020
420.40
442.40
411.40
440.00
366,607
+60.40(+15.91%)
Jun 10, 2020
391.80
400.00
364.40
379.60
271,491
-4.80(-1.25%)
Jun 09, 2020
401.40
405.00
378.00
384.40
188,240
-10.00(-2.54%)
Jun 08, 2020
383.60
397.40
378.80
394.40
211,341
+18.60(+4.95%)
Jun 05, 2020
382.40
385.40
369.70
375.80
188,160
-42.40(-10.14%)
Jun 04, 2020
427.60
432.20
409.60
418.20
143,595
-9.00(-2.11%)
Jun 03, 2020
430.00
442.40
410.40
427.20
252,192
-0.20(-0.05%)
Jun 02, 2020
450.80
452.40
426.80
427.40
180,835
-26.40(-5.82%)
Jun 01, 2020
480.40
482.20
450.60
453.80
190,532
-12.60(-2.70%)
May 29, 2020
525.20
530.00
452.00
466.40
310,405
-43.20(-8.48%)
May 28, 2020
526.80
539.80
490.20
509.60
266,942
-16.40(-3.12%)
May 27, 2020
508.20
538.80
503.00
526.00
238,202
+31.40(+6.35%)
May 26, 2020
494.40
517.60
484.40
494.60
262,325
-20.40(-3.96%)
May 22, 2020
528.40
551.20
513.51
515.00
241,615
+12.80(+2.55%)
May 21, 2020
491.40
519.00
490.40
502.20
242,077
-10.80(-2.11%)
May 20, 2020
535.60
539.60
509.40
513.00
321,246
-48.60(-8.65%)
May 19, 2020
552.20
578.60
546.00
561.60
246,975
+6.60(+1.19%)
May 18, 2020
561.60
582.40
527.00
555.00
331,444
-98.00(-15.01%)
May 15, 2020
683.80
701.40
647.60
653.00
252,600
-59.20(-8.31%)
May 14, 2020
772.00
782.00
693.20
712.20
263,947
-69.20(-8.86%)
May 13, 2020
756.60
810.00
740.40
781.40
246,722
+12.40(+1.61%)
May 12, 2020
742.80
778.80
734.20
769.00
217,323
+15.80(+2.10%)
May 11, 2020
729.00
779.00
722.40
753.20
242,847
+33.00(+4.58%)
May 08, 2020
759.80
801.20
707.20
720.20
343,010
-102.60(-12.47%)
May 07, 2020
713.00
835.20
713.00
822.80
383,131
+36.20(+4.60%)
May 06, 2020
766.20
823.60
753.60
786.60
384,513
+53.80(+7.34%)
May 05, 2020
824.40
827.00
729.00
732.80
347,550
-167.40(-18.60%)
May 04, 2020
1006
1016
900.20
900.20
243,927
-75.00(-7.69%)
May 01, 2020
969.00
1014
937.60
975.20
265,440
+44.00(+4.73%)
Apr 30, 2020
971.00
1106
911.00
931.20
410,249
-157.60(-14.47%)
Apr 29, 2020
1081
1114
1024
1089
287,518
-79.80(-6.83%)
Apr 28, 2020
1102
1207
1052
1169
363,291
+31.00(+2.73%)
Apr 27, 2020
1121
1171
1108
1138
348,320
+235.60(+26.12%)
Apr 24, 2020
844.20
958.00
815.20
902.00
456,270
+60.00(+7.13%)
Apr 23, 2020
791.40
948.80
718.80
842.00
644,096
-109.40(-11.50%)
Apr 22, 2020
884.80
984.40
701.00
951.40
661,311
-129.20(-11.96%)
Apr 21, 2020
980.80
1317
931.00
1081
1,025,953
+370.80(+52.24%)
Apr 20, 2020
735.80
802.00
696.80
709.80
562,280
+72.60(+11.39%)
Apr 17, 2020
640.20
656.00
614.80
637.20
208,025
+21.60(+3.51%)
Apr 16, 2020
612.00
675.00
611.00
615.60
235,958
+4.80(+0.79%)
Apr 15, 2020
596.40
626.80
589.60
610.80
258,516
+74.80(+13.96%)
Apr 14, 2020
530.80
565.60
522.80
536.00
249,908
+31.00(+6.14%)
Apr 13, 2020
502.60
519.00
481.80
505.00
187,686
-1.40(-0.28%)
Apr 09, 2020
439.00
535.20
375.40
506.40
560,120
+63.60(+14.36%)
Apr 08, 2020
494.00
521.60
421.00
442.80
412,426
-51.00(-10.33%)
Apr 07, 2020
436.80
534.00
424.60
493.80
384,887
+60.00(+13.83%)
Apr 06, 2020
417.40
449.60
405.60
433.80
415,219
+54.00(+14.22%)
Apr 03, 2020
419.00
467.20
365.20
379.80
738,065
-149.40(-28.23%)
Apr 02, 2020
824.00
859.00
422.00
529.20
597,671
-398.00(-42.92%)
Apr 01, 2020
981.40
1034
922.00
927.20
164,909
-72.60(-7.26%)
Mar 31, 2020
920.00
1024
920.00
999.80
145,784
+1.00(+0.10%)
Mar 30, 2020
1006
1089
976.40
998.80
164,785
+101.00(+11.25%)
Mar 27, 2020
884.20
947.35
876.60
897.80
134,120
+121.40(+15.64%)
Mar 26, 2020
761.00
834.80
745.20
776.40
117,148
+63.60(+8.92%)
Mar 25, 2020
771.80
809.80
686.20
712.80
100,878
-34.80(-4.65%)
Mar 24, 2020
714.80
802.80
712.80
747.60
85,366
-27.40(-3.54%)
Mar 23, 2020
820.00
902.80
765.00
775.00
115,553
+20.20(+2.68%)
Mar 20, 2020
693.80
854.80
672.20
754.80
173,060
+86.80(+12.99%)
Mar 19, 2020
1031
1143
553.60
668.00
126,765
-416.80(-38.42%)
Mar 18, 2020
1080
1347
1045
1085
146,194
+196.60(+22.13%)
Mar 17, 2020
794.80
901.20
759.80
888.20
93,809
+91.40(+11.47%)
Mar 16, 2020
782.00
806.00
725.40
796.80
94,569
+188.20(+30.92%)
Mar 13, 2020
620.00
690.80
580.00
608.60
88,115
-85.40(-12.31%)
Mar 12, 2020
708.60
708.60
644.20
694.00
110,572
+77.60(+12.59%)
Mar 11, 2020
606.60
633.80
593.20
616.40
96,990
+47.60(+8.37%)
Mar 10, 2020
605.40
652.40
556.40
568.80
142,477
-159.00(-21.85%)
Mar 09, 2020
691.80
758.00
635.80
727.80
291,144
+246.40(+51.18%)
Mar 06, 2020
439.80
495.20
437.58
481.40
207,825
+73.40(+17.99%)
Mar 05, 2020
392.20
413.40
389.40
408.00
115,246
+19.40(+4.99%)
Mar 04, 2020
369.60
396.00
367.80
388.60
166,472
+2.40(+0.62%)
Mar 03, 2020
377.60
399.40
363.60
386.20
172,476
+2.20(+0.57%)
Mar 02, 2020
406.00
417.60
384.00
384.00
143,212
-41.40(-9.73%)
Feb 28, 2020
428.80
447.60
421.80
425.40
198,640
+25.40(+6.35%)
Feb 27, 2020
404.60
412.00
384.40
400.00
180,383
+29.40(+7.93%)
Feb 26, 2020
357.40
376.00
346.20
370.60
131,041
+15.80(+4.45%)
Feb 25, 2020
334.00
356.20
333.00
354.80
119,297
+19.20(+5.72%)
Feb 24, 2020
340.80
344.80
330.60
335.60
115,160
+23.60(+7.56%)
Feb 21, 2020
315.40
319.82
309.00
312.00
99,725
+7.40(+2.43%)
Feb 20, 2020
301.80
306.20
296.60
304.60
71,014
-4.60(-1.49%)
Feb 19, 2020
311.40
317.60
306.20
309.20
89,710
-13.40(-4.15%)
Feb 18, 2020
333.40
333.60
322.00
322.60
77,383
+0.80(+0.25%)
Feb 14, 2020
322.40
328.60
320.20
321.80
75,815
-7.00(-2.13%)
Feb 13, 2020
330.60
334.20
325.40
328.80
104,563
-1.20(-0.36%)
Feb 12, 2020
329.80
337.00
327.40
330.00
119,191
-20.40(-5.82%)
Feb 11, 2020
342.40
354.60
341.80
350.40
72,541
-7.20(-2.01%)
Feb 10, 2020
352.60
359.20
347.60
357.60
70,457
+11.80(+3.41%)
Feb 07, 2020
345.60
349.00
337.40
345.80
85,315
+8.80(+2.61%)
Feb 06, 2020
342.40
348.00
334.20
337.00
105,916
+1.60(+0.48%)
Feb 05, 2020
334.80
345.20
325.00
335.40
189,686
-20.60(-5.79%)
Feb 04, 2020
340.40
358.60
339.00
356.00
174,555
+3.80(+1.08%)
Feb 03, 2020
337.20
353.40
331.60
352.20
198,444
+21.60(+6.53%)
Jan 31, 2020
329.00
339.20
323.00
330.60
186,080
+13.80(+4.36%)
Jan 30, 2020
325.80
330.20
316.40
316.80
169,776
+4.00(+1.28%)
Jan 29, 2020
306.20
316.60
306.20
312.80
102,365
+4.80(+1.56%)
Jan 28, 2020
312.80
315.40
304.00
308.00
102,128
-8.00(-2.53%)
Jan 27, 2020
316.00
320.20
308.40
316.00
147,572
+16.80(+5.61%)
Jan 24, 2020
296.00
304.60
295.40
299.20
116,340
+11.80(+4.11%)
Jan 23, 2020
290.60
294.80
284.80
287.40
119,897
+10.80(+3.90%)
Jan 22, 2020
270.40
277.40
270.40
276.60
164,902
+14.40(+5.49%)
Jan 21, 2020
262.20
263.00
257.80
262.20
88,740
+3.80(+1.47%)
Jan 17, 2020
258.40
261.70
256.40
258.40
85,425
-1.40(-0.54%)
Jan 16, 2020
263.40
263.60
256.80
259.80
132,949
-5.00(-1.89%)
Jan 15, 2020
263.80
269.80
263.00
264.80
71,976
+4.40(+1.69%)
Jan 14, 2020
260.40
263.20
258.60
260.40
70,643
-3.60(-1.36%)
Jan 13, 2020
259.20
265.40
259.20
264.00
83,528
+8.40(+3.29%)
Jan 10, 2020
254.00
257.60
252.20
255.60
72,355
+4.00(+1.59%)
Jan 09, 2020
253.60
259.70
249.80
251.60
139,140
+6.40(+2.61%)
Jan 08, 2020
232.00
255.40
231.40
245.20
418,509
+14.80(+6.42%)
Jan 07, 2020
230.80
233.60
228.20
230.40
83,541
+1.40(+0.61%)
Jan 06, 2020
224.00
230.40
223.40
229.00
139,140
+1.00(+0.44%)
Jan 03, 2020
225.60
234.20
223.63
228.00
218,775
-14.60(-6.02%)
Jan 02, 2020
242.80
246.40
241.16
242.60
65,685
-0.40(-0.16%)
Dec 31, 2019
245.60
246.40
237.40
243.00
92,855
+3.80(+1.59%)
Dec 30, 2019
234.40
243.04
234.20
239.20
92,536
+0.80(+0.34%)
Dec 27, 2019
237.60
241.40
236.60
238.40
65,220
-0.40(-0.17%)
Dec 26, 2019
242.00
242.00
237.40
238.80
74,122
-4.80(-1.97%)
Dec 24, 2019
244.60
245.11
242.60
243.60
40,475
-2.40(-0.98%)
Dec 23, 2019
250.40
250.60
245.40
246.00
55,316
-3.00(-1.20%)
Dec 20, 2019
246.00
251.40
245.60
249.00
93,595
+4.60(+1.88%)
Dec 19, 2019
245.20
246.40
241.60
244.40
77,460
-1.60(-0.65%)
Dec 18, 2019
249.20
250.10
244.00
246.00
95,055
-0.40(-0.16%)
Dec 17, 2019
249.60
249.60
245.40
246.40
136,776
-5.40(-2.14%)
Dec 16, 2019
252.20
253.00
250.60
251.80
87,893
-4.00(-1.56%)
Dec 13, 2019
259.00
259.67
249.79
255.80
158,535
-4.80(-1.84%)
Dec 12, 2019
263.40
263.80
256.60
260.60
127,499
-3.60(-1.36%)
Dec 11, 2019
262.40
270.60
261.00
264.20
127,039
+4.20(+1.62%)
Dec 10, 2019
263.60
265.20
258.40
260.00
94,200
-3.00(-1.14%)
Dec 09, 2019
266.00
266.00
260.80
263.00
86,582
+0.20(+0.08%)
Dec 06, 2019
271.80
271.80
255.20
262.80
199,800
-6.00(-2.23%)
Dec 05, 2019
263.60
270.80
262.20
268.80
153,085
-0.20(-0.07%)
Dec 04, 2019
276.00
276.00
266.00
269.00
239,844
-21.60(-7.43%)
Dec 03, 2019
295.00
299.00
285.20
290.60
102,059
-3.60(-1.22%)
Dec 02, 2019
288.80
297.60
288.00
294.20
103,680
-4.40(-1.47%)
Nov 29, 2019
284.00
301.60
284.00
298.60
158,720
+23.40(+8.50%)
Nov 27, 2019
273.60
280.20
271.14
275.20
94,755
+2.60(+0.95%)
Nov 26, 2019
273.00
277.60
270.80
272.60
135,543
-3.60(-1.30%)
Nov 25, 2019
279.40
282.80
274.60
276.20
83,828
+0.20(+0.07%)
Nov 22, 2019
272.60
280.40
271.60
276.00
139,805
+2.20(+0.80%)
Nov 21, 2019
279.40
280.00
270.00
273.80
183,885
-12.40(-4.33%)
Nov 20, 2019
298.60
301.00
282.60
286.20
182,568
-17.80(-5.86%)
Nov 19, 2019
297.60
306.60
296.00
304.00
137,070
+15.20(+5.26%)
Nov 18, 2019
284.20
291.40
283.20
288.80
113,011
+9.40(+3.36%)
Nov 15, 2019
289.80
289.90
277.70
279.40
113,235
-8.60(-2.99%)
Nov 14, 2019
282.00
291.00
280.80
288.00
89,101
+2.60(+0.91%)
Nov 13, 2019
293.20
293.21
282.67
285.40
113,025
-4.40(-1.52%)
Nov 12, 2019
285.40
292.80
282.60
289.80
124,792
+0.60(+0.21%)
Nov 11, 2019
294.40
294.40
285.00
289.20
118,425
+5.00(+1.76%)
Nov 08, 2019
297.20
300.80
284.00
284.20
171,930
-4.80(-1.66%)
Nov 07, 2019
285.00
290.20
279.80
289.00
173,523
-4.40(-1.50%)
Nov 06, 2019
285.80
297.40
280.20
293.40
231,102
+6.40(+2.23%)
Nov 05, 2019
287.60
288.20
283.40
287.00
112,236
-6.00(-2.05%)
Nov 04, 2019
287.40
294.60
284.40
293.00
167,072
-5.00(-1.68%)
Nov 01, 2019
312.00
313.20
295.60
298.00
168,685
-23.40(-7.28%)
Oct 31, 2019
316.40
325.00
315.60
321.40
79,333
+8.80(+2.82%)
Oct 30, 2019
306.40
316.40
306.00
312.60
133,380
+6.60(+2.16%)
Oct 29, 2019
312.60
313.40
300.80
306.00
100,526
+3.80(+1.26%)
Oct 28, 2019
292.80
304.60
291.00
302.20
124,968
+9.00(+3.07%)
Oct 25, 2019
300.00
305.00
293.00
293.20
155,710
-5.40(-1.81%)
Oct 24, 2019
300.20
301.40
295.60
298.60
154,842
-4.60(-1.52%)
Oct 23, 2019
323.80
324.00
300.40
303.20
144,664
-16.60(-5.19%)
Oct 22, 2019
322.20
326.20
315.00
319.80
113,675
-9.20(-2.80%)
Oct 21, 2019
338.20
338.40
327.60
329.00
72,396
+1.20(+0.37%)
Oct 18, 2019
322.00
332.40
319.20
327.80
91,780
+3.60(+1.11%)
Oct 17, 2019
337.00
340.60
323.20
324.20
127,312
-8.20(-2.47%)
Oct 16, 2019
340.00
340.00
327.20
332.40
107,291
-5.20(-1.54%)
Oct 15, 2019
332.40
340.20
327.40
337.60
91,322
+6.40(+1.93%)
Oct 14, 2019
331.80
338.60
328.60
331.20
74,870
+13.00(+4.09%)
Oct 11, 2019
328.40
328.40
315.60
318.20
136,425
-13.80(-4.16%)
Oct 10, 2019
337.40
341.20
331.00
332.00
102,311
-13.60(-3.94%)
Oct 09, 2019
334.20
349.00
331.60
345.60
108,208
-5.00(-1.43%)
Oct 08, 2019
352.80
355.40
343.00
350.60
85,830
+8.40(+2.45%)
Oct 07, 2019
336.00
345.60
327.06
342.20
76,315
-0.60(-0.18%)
Oct 04, 2019
340.40
353.20
336.20
342.80
90,645
-6.80(-1.95%)
Oct 03, 2019
355.00
366.99
345.80
349.60
105,866
+4.20(+1.22%)
Oct 02, 2019
332.80
351.19
332.80
345.40
101,267
+12.20(+3.66%)
Oct 01, 2019
321.00
340.00
319.20
333.20
124,252
+8.40(+2.59%)
Sep 30, 2019
315.80
328.80
311.00
324.80
114,690
+17.20(+5.59%)
Sep 27, 2019
312.20
313.40
298.80
307.60
125,980
+6.80(+2.26%)
Sep 26, 2019
305.80
312.80
299.80
300.80
64,345
+0.20(+0.07%)
Sep 25, 2019
307.40
310.13
299.40
300.60
82,470
+4.60(+1.55%)
Sep 24, 2019
285.00
297.20
284.30
296.00
114,014
+14.40(+5.11%)
Sep 23, 2019
284.60
289.40
279.78
281.60
81,603
-0.20(-0.07%)
Sep 20, 2019
280.60
287.20
276.20
281.80
94,600
-0.80(-0.28%)
Sep 19, 2019
280.20
286.00
277.80
282.60
85,898
-3.80(-1.33%)
Sep 18, 2019
285.00
290.40
279.00
286.40
148,747
+8.20(+2.95%)
Sep 17, 2019
253.80
282.80
253.20
278.20
334,857
+21.40(+8.33%)
Sep 16, 2019
282.80
285.20
242.40
256.80
564,325
-90.20(-25.99%)
Sep 13, 2019
343.20
350.20
341.80
347.00
69,730
+2.20(+0.64%)
Sep 12, 2019
354.60
356.20
342.68
344.80
165,476
+12.00(+3.61%)
Sep 11, 2019
316.40
338.60
313.20
332.80
181,195
+15.20(+4.79%)
Sep 10, 2019
310.20
321.40
304.80
317.60
162,680
+5.20(+1.66%)
Sep 09, 2019
320.40
322.40
311.00
312.40
130,883
-16.40(-4.99%)
Sep 06, 2019
346.60
349.46
324.80
328.80
139,280
-4.80(-1.44%)
Sep 05, 2019
328.00
336.00
316.00
333.60
162,287
+0.20(+0.06%)
Sep 04, 2019
345.60
346.00
329.80
333.40
240,362
-31.60(-8.66%)
Sep 03, 2019
373.60
378.60
362.80
365.00
124,279
+13.80(+3.93%)
Aug 30, 2019
335.20
357.20
334.62
351.20
132,040
+18.00(+5.40%)
Aug 29, 2019
340.80
341.20
330.60
333.20
107,364
-7.80(-2.29%)
Aug 28, 2019
336.00
345.80
331.60
341.00
136,770
-12.20(-3.45%)
Aug 27, 2019
365.40
370.20
351.80
353.20
121,799
-15.60(-4.23%)
Aug 26, 2019
353.00
372.00
350.40
368.80
93,611
+0.60(+0.16%)
Aug 23, 2019
366.80
375.60
356.83
368.20
125,500
+19.00(+5.44%)
Aug 22, 2019
340.80
355.40
338.80
349.20
84,161
+5.60(+1.63%)
Aug 21, 2019
331.20
347.00
329.20
343.60
132,910
-0.40(-0.12%)
Aug 20, 2019
347.80
354.20
338.20
344.00
109,898
+0.80(+0.23%)
Aug 19, 2019
347.60
353.20
341.60
343.20
99,596
-16.60(-4.61%)
Aug 16, 2019
361.00
366.60
356.80
359.80
63,925
-3.40(-0.94%)
Aug 15, 2019
365.00
369.60
357.40
363.20
92,071
+8.60(+2.43%)
Aug 14, 2019
354.00
366.60
350.40
354.60
183,727
+23.40(+7.07%)
Aug 13, 2019
365.20
367.00
327.80
331.20
185,433
-32.00(-8.81%)
Aug 12, 2019
363.40
370.00
358.80
363.20
99,635
-5.40(-1.47%)
Aug 09, 2019
372.20
374.40
361.80
368.60
132,045
-23.60(-6.02%)
Aug 08, 2019
399.40
404.80
389.00
392.20
92,822
-7.80(-1.95%)
Aug 07, 2019
404.40
427.40
397.20
400.00
233,468
+13.60(+3.52%)
Aug 06, 2019
364.40
385.60
363.00
386.40
70,827
+19.40(+5.29%)
Aug 05, 2019
371.60
372.20
357.60
367.00
135,889
+6.00(+1.66%)
Aug 02, 2019
353.40
363.35
352.60
361.00
93,035
-11.60(-3.11%)
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
.