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
)
16.57
+0.25 (+1.55%)
Streaming Delayed Price
Updated: 9:37 AM EDT, May 21, 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 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%)
Aug 01, 2019
343.60
384.40
343.60
372.60
211,971
+37.60(+11.22%)
Jul 31, 2019
328.60
336.60
326.00
335.00
121,461
+2.00(+0.60%)
Jul 30, 2019
347.60
348.00
331.60
333.00
113,953
-14.00(-4.03%)
Jul 29, 2019
351.00
362.60
346.60
347.00
107,724
-11.20(-3.13%)
Jul 26, 2019
358.40
364.20
354.60
358.20
73,855
-3.40(-0.94%)
Jul 25, 2019
353.60
362.00
350.88
361.60
82,981
-0.40(-0.11%)
Jul 24, 2019
348.80
368.40
340.40
362.00
118,569
+13.00(+3.72%)
Jul 23, 2019
357.20
362.13
348.00
349.00
60,144
-7.80(-2.19%)
Jul 22, 2019
360.80
363.00
355.00
356.80
95,666
-0.80(-0.22%)
Jul 19, 2019
363.20
371.80
356.20
357.60
87,440
-6.40(-1.76%)
Jul 18, 2019
351.00
375.40
350.00
364.00
125,746
+11.60(+3.29%)
Jul 17, 2019
332.80
353.60
332.80
352.40
138,113
+12.00(+3.53%)
Jul 16, 2019
319.60
346.00
314.40
340.40
135,098
+18.00(+5.58%)
Jul 15, 2019
307.60
323.40
307.60
322.40
76,812
+10.00(+3.20%)
Jul 12, 2019
313.00
315.80
309.00
312.40
74,845
+2.20(+0.71%)
Jul 11, 2019
309.60
313.80
306.80
310.20
94,786
-1.40(-0.45%)
Jul 10, 2019
323.20
324.20
309.60
311.60
184,482
-27.20(-8.03%)
Jul 09, 2019
342.60
345.80
338.80
338.80
72,804
-6.20(-1.80%)
Jul 08, 2019
342.40
346.80
333.88
345.00
100,679
+1.20(+0.35%)
Jul 05, 2019
350.40
351.80
342.40
343.80
86,945
-11.40(-3.21%)
Jul 03, 2019
352.60
362.60
350.00
355.20
82,500
-4.40(-1.22%)
Jul 02, 2019
333.00
363.00
332.40
359.60
145,778
+30.00(+9.10%)
Jul 01, 2019
320.40
338.20
320.00
329.60
98,587
-12.80(-3.74%)
Jun 28, 2019
326.60
345.40
325.60
342.40
88,395
+13.40(+4.07%)
Jun 27, 2019
328.80
329.80
323.40
329.00
91,372
+0.60(+0.18%)
Jun 26, 2019
329.40
331.40
321.20
328.40
170,446
-17.00(-4.92%)
Jun 25, 2019
343.80
348.80
339.40
345.40
86,587
+0.00(+0.00%)
Jun 24, 2019
349.00
358.40
343.60
345.40
85,142
-2.00(-0.58%)
Jun 21, 2019
353.40
353.80
346.60
347.40
39,615
-6.00(-1.70%)
Jun 20, 2019
365.20
369.80
351.00
353.40
128,700
-37.60(-9.62%)
Jun 19, 2019
405.40
407.00
391.00
391.00
124,079
-5.40(-1.36%)
Jun 18, 2019
416.80
418.20
391.60
396.40
150,998
-32.80(-7.64%)
Jun 17, 2019
426.60
434.60
419.20
429.20
61,455
+9.80(+2.34%)
Jun 14, 2019
421.00
425.20
411.20
419.40
63,755
-4.80(-1.13%)
Jun 13, 2019
407.60
430.00
407.40
424.20
193,738
-19.80(-4.46%)
Jun 12, 2019
426.80
449.60
424.40
444.00
130,169
+34.20(+8.35%)
Jun 11, 2019
403.00
414.60
401.40
409.80
84,877
+0.20(+0.05%)
Jun 10, 2019
400.00
413.60
392.00
409.60
78,684
+9.40(+2.35%)
Jun 07, 2019
420.80
421.60
395.20
400.20
120,725
-13.00(-3.15%)
Jun 06, 2019
439.20
446.40
411.40
413.20
149,457
-24.20(-5.53%)
Jun 05, 2019
418.40
454.40
418.40
437.40
183,568
+28.40(+6.94%)
Jun 04, 2019
415.20
423.20
406.00
409.00
151,155
-11.00(-2.62%)
Jun 03, 2019
397.00
422.80
395.76
420.00
182,498
+6.20(+1.50%)
May 31, 2019
390.20
416.60
384.60
413.80
223,050
+43.40(+11.72%)
May 30, 2019
340.80
372.80
340.20
370.40
176,996
+32.40(+9.59%)
May 29, 2019
354.80
365.80
341.20
338.00
164,601
-5.20(-1.52%)
May 28, 2019
336.40
345.80
335.60
343.20
105,189
+0.20(+0.06%)
May 24, 2019
344.20
359.60
343.00
343.00
129,145
-8.80(-2.50%)
May 23, 2019
338.20
360.60
338.20
351.80
180,835
+31.80(+9.94%)
May 22, 2019
308.80
321.80
305.20
320.00
125,132
+18.00(+5.96%)
May 21, 2019
303.40
305.05
299.80
302.00
63,936
+1.60(+0.53%)
May 20, 2019
302.40
306.10
298.00
300.40
93,226
-3.80(-1.25%)
May 17, 2019
300.20
306.00
295.80
304.20
139,385
+3.40(+1.13%)
May 16, 2019
303.00
303.88
296.60
300.80
137,818
-8.40(-2.72%)
May 15, 2019
319.00
319.20
307.60
309.20
121,281
-5.00(-1.59%)
May 14, 2019
315.60
317.20
310.40
314.20
192,293
-9.80(-3.02%)
May 13, 2019
301.20
325.40
298.40
324.00
162,383
+8.00(+2.53%)
May 10, 2019
317.40
318.07
311.40
316.00
79,965
-0.60(-0.19%)
May 09, 2019
316.00
323.00
314.16
316.60
92,784
+3.60(+1.15%)
May 08, 2019
318.40
320.17
308.60
313.00
165,536
-7.60(-2.37%)
May 07, 2019
318.20
325.80
315.40
320.60
127,700
+15.80(+5.18%)
May 06, 2019
317.60
318.20
303.40
304.80
142,248
-9.60(-3.05%)
May 03, 2019
314.00
315.40
307.60
314.40
87,460
-2.60(-0.82%)
May 02, 2019
312.20
322.40
311.40
317.00
187,326
+18.80(+6.30%)
May 01, 2019
296.00
305.60
295.20
298.20
176,419
+2.80(+0.95%)
Apr 30, 2019
293.00
301.00
292.60
295.40
90,150
-2.60(-0.87%)
Apr 29, 2019
301.80
306.00
297.20
298.00
107,938
-6.80(-2.23%)
Apr 26, 2019
292.40
309.80
292.40
304.80
253,815
+18.60(+6.50%)
Apr 25, 2019
279.60
287.00
278.26
286.20
75,557
+6.20(+2.21%)
Apr 24, 2019
275.40
280.80
275.24
280.00
197,200
+4.00(+1.45%)
Apr 23, 2019
280.00
280.00
274.80
276.00
169,961
-5.60(-1.99%)
Apr 22, 2019
283.00
284.00
278.80
281.60
243,722
-13.80(-4.67%)
Apr 18, 2019
296.00
299.45
294.80
295.40
130,215
-0.80(-0.27%)
Apr 17, 2019
293.20
297.80
292.80
296.20
80,369
+3.00(+1.02%)
Apr 16, 2019
299.40
303.60
293.00
293.20
222,475
-4.80(-1.61%)
Apr 15, 2019
299.80
302.80
297.20
298.00
190,313
+1.80(+0.61%)
Apr 12, 2019
293.80
297.10
292.40
296.20
105,940
-2.00(-0.67%)
Apr 11, 2019
295.20
301.60
293.20
298.20
134,813
+6.40(+2.19%)
Apr 10, 2019
294.20
296.20
290.20
291.80
165,107
-4.60(-1.55%)
Apr 09, 2019
295.40
300.00
294.40
296.40
139,090
+2.80(+0.95%)
Apr 08, 2019
300.80
300.80
293.20
293.60
256,518
-10.40(-3.42%)
Apr 05, 2019
312.40
313.00
303.66
304.00
182,655
-11.80(-3.74%)
Apr 04, 2019
312.80
317.80
309.40
315.80
128,906
+4.00(+1.28%)
Apr 03, 2019
311.60
316.40
308.90
311.80
157,598
+1.00(+0.32%)
Apr 02, 2019
317.40
318.80
309.60
310.80
225,061
-10.00(-3.12%)
Apr 01, 2019
331.60
333.60
320.20
320.80
224,020
-16.80(-4.98%)
Mar 29, 2019
334.00
342.20
334.00
337.60
135,885
-8.80(-2.54%)
Mar 28, 2019
357.20
357.20
346.20
346.40
75,561
-0.60(-0.17%)
Mar 27, 2019
339.00
353.00
337.20
347.00
104,629
+6.00(+1.76%)
Mar 26, 2019
338.40
343.40
335.20
341.00
162,138
-11.00(-3.12%)
Mar 25, 2019
355.80
361.20
347.60
352.00
88,217
-0.60(-0.17%)
Mar 22, 2019
348.60
359.60
348.60
352.60
118,455
+10.40(+3.04%)
Mar 21, 2019
339.40
344.00
336.00
342.20
101,215
+3.20(+0.94%)
Mar 20, 2019
351.40
352.00
337.20
339.00
112,432
-12.20(-3.47%)
Mar 19, 2019
345.00
353.20
343.60
351.20
76,051
+2.40(+0.69%)
Mar 18, 2019
354.00
354.96
345.80
348.80
74,443
-6.60(-1.86%)
Mar 15, 2019
361.80
363.00
353.00
355.40
104,965
+0.60(+0.17%)
Mar 14, 2019
354.60
358.80
351.60
354.80
76,860
-1.00(-0.28%)
Mar 13, 2019
364.60
365.40
354.80
355.80
152,570
-19.00(-5.07%)
Mar 12, 2019
370.40
376.80
366.80
374.80
84,879
-1.60(-0.43%)
Mar 11, 2019
376.00
382.40
373.60
376.40
88,692
-8.60(-2.23%)
Mar 08, 2019
399.20
406.38
384.40
385.00
117,650
+5.40(+1.42%)
Mar 07, 2019
377.60
383.20
376.80
379.60
71,558
-4.00(-1.04%)
Mar 06, 2019
386.40
393.80
381.00
383.60
86,769
+4.40(+1.16%)
Mar 05, 2019
373.00
382.40
372.20
379.20
58,741
-0.80(-0.21%)
Mar 04, 2019
377.60
387.80
373.00
380.00
76,508
-9.40(-2.41%)
Mar 01, 2019
371.40
392.00
366.60
389.40
102,740
+18.20(+4.90%)
Feb 28, 2019
373.40
377.00
368.40
371.20
69,781
-2.40(-0.64%)
Feb 27, 2019
378.60
382.85
368.00
373.60
153,101
-18.20(-4.65%)
Feb 26, 2019
393.60
397.00
387.40
391.80
69,180
-3.80(-0.96%)
Feb 25, 2019
385.60
399.20
383.00
395.60
85,908
+23.60(+6.34%)
Feb 22, 2019
368.40
372.60
365.40
372.00
89,630
-4.00(-1.06%)
Feb 21, 2019
375.40
379.20
372.60
376.00
108,777
+3.00(+0.80%)
Feb 20, 2019
386.20
386.60
367.20
373.00
120,449
-9.20(-2.41%)
Feb 19, 2019
391.00
391.80
381.20
382.20
71,231
-3.00(-0.78%)
Feb 15, 2019
392.80
395.20
384.60
385.20
129,405
-18.00(-4.46%)
Feb 14, 2019
415.60
423.00
402.40
403.20
148,010
-7.80(-1.90%)
Feb 13, 2019
415.00
415.20
402.40
411.00
152,689
-14.60(-3.43%)
Feb 12, 2019
412.60
428.20
411.20
425.60
95,200
-12.40(-2.83%)
Feb 11, 2019
450.40
456.00
433.80
438.00
65,256
+5.60(+1.30%)
Feb 08, 2019
430.80
441.00
428.60
432.40
45,360
-1.20(-0.28%)
Feb 07, 2019
419.40
446.40
417.20
433.60
94,844
+19.60(+4.73%)
Feb 06, 2019
423.80
428.20
408.40
414.00
80,018
-3.40(-0.81%)
Feb 05, 2019
418.20
420.80
403.80
417.40
72,625
+15.00(+3.73%)
Feb 04, 2019
410.00
422.80
401.20
402.40
95,617
+9.10(+2.31%)
Feb 01, 2019
411.20
411.20
389.00
393.30
109,865
-20.70(-5.00%)
Jan 31, 2019
404.00
420.20
394.00
414.00
125,527
+4.00(+0.98%)
Jan 30, 2019
414.80
418.40
400.00
410.00
143,537
-18.00(-4.21%)
Jan 29, 2019
431.80
431.80
415.20
428.00
117,751
-17.40(-3.91%)
Jan 28, 2019
447.40
458.40
444.40
445.40
80,002
+21.60(+5.10%)
Jan 25, 2019
426.60
430.80
419.60
423.80
64,975
-5.60(-1.30%)
Jan 24, 2019
438.80
440.40
425.40
429.40
137,031
-10.00(-2.28%)
Jan 23, 2019
429.20
451.40
428.00
439.40
85,653
+7.00(+1.62%)
Jan 22, 2019
435.20
447.60
430.60
432.40
79,016
+14.20(+3.40%)
Jan 18, 2019
434.60
441.20
415.20
418.20
127,775
-24.40(-5.51%)
Jan 17, 2019
454.20
463.20
436.60
442.60
133,334
+2.00(+0.45%)
Jan 16, 2019
448.20
458.80
439.20
440.60
89,450
-4.80(-1.08%)
Jan 15, 2019
458.20
458.80
441.75
445.40
72,750
-27.00(-5.72%)
Jan 14, 2019
462.20
476.80
452.80
472.40
90,741
+18.00(+3.96%)
Jan 11, 2019
448.80
462.20
443.20
454.40
116,435
+14.60(+3.32%)
Jan 10, 2019
454.80
458.20
435.80
439.80
76,705
-3.20(-0.72%)
Jan 09, 2019
466.00
477.00
438.80
443.00
162,271
-51.60(-10.43%)
Jan 08, 2019
502.80
509.60
490.20
494.60
74,662
-22.00(-4.26%)
Jan 07, 2019
516.00
521.80
492.20
516.60
96,198
-10.20(-1.94%)
Jan 04, 2019
527.60
540.00
503.00
526.80
125,220
-25.80(-4.67%)
Jan 03, 2019
548.00
585.60
544.80
552.60
91,523
-10.80(-1.92%)
Jan 02, 2019
616.60
622.80
534.00
563.40
143,019
-22.20(-3.79%)
Dec 31, 2018
590.80
613.60
580.80
585.60
45,400
-19.00(-3.14%)
Dec 28, 2018
606.40
623.60
589.00
604.60
103,885
+10.80(+1.82%)
Dec 27, 2018
602.00
628.20
593.80
593.80
71,048
+31.00(+5.51%)
Dec 26, 2018
663.20
664.00
562.20
562.80
143,407
-99.80(-15.06%)
Dec 24, 2018
636.80
664.00
633.40
662.60
78,650
+37.40(+5.98%)
Dec 21, 2018
619.40
630.60
601.80
625.20
136,340
+19.20(+3.17%)
Dec 20, 2018
597.80
616.60
582.00
606.00
195,763
+30.00(+5.21%)
Dec 19, 2018
583.60
588.60
554.80
576.00
224,687
-27.00(-4.48%)
Dec 18, 2018
542.00
611.60
542.00
603.00
332,671
+64.80(+12.04%)
Dec 17, 2018
498.20
541.80
496.60
538.20
147,352
+35.00(+6.96%)
Dec 14, 2018
481.60
507.40
481.60
503.20
114,805
+31.80(+6.75%)
Dec 13, 2018
515.00
516.40
467.00
471.40
110,243
-35.80(-7.06%)
Dec 12, 2018
484.00
510.20
479.20
507.20
88,996
+11.20(+2.26%)
Dec 11, 2018
486.60
505.20
482.40
496.00
84,661
-17.80(-3.46%)
Dec 10, 2018
504.20
519.20
490.40
513.80
108,234
+30.40(+6.29%)
Dec 07, 2018
460.00
486.00
449.20
483.40
184,220
-14.60(-2.93%)
Dec 06, 2018
506.60
527.20
494.40
498.00
194,039
+20.00(+4.18%)
Dec 04, 2018
473.80
481.80
464.80
478.00
142,285
+5.80(+1.23%)
Dec 03, 2018
471.80
495.20
470.60
472.20
151,039
-49.80(-9.54%)
Nov 30, 2018
531.80
543.00
504.60
522.00
201,845
+12.60(+2.47%)
Nov 29, 2018
513.60
520.40
492.00
509.40
179,993
-20.00(-3.78%)
Nov 28, 2018
513.40
536.40
495.80
529.40
216,458
+26.60(+5.29%)
Nov 27, 2018
502.00
531.60
491.20
502.80
182,449
-1.60(-0.32%)
Nov 26, 2018
504.00
509.60
493.00
504.40
175,759
-12.40(-2.40%)
Nov 23, 2018
515.20
529.20
510.20
516.80
188,770
+53.20(+11.48%)
Nov 21, 2018
463.60
463.60
463.60
0
-20.80(-4.29%)
Nov 20, 2018
445.20
491.80
440.20
484.40
340,438
+61.00(+14.41%)
Nov 19, 2018
442.60
455.20
420.31
423.40
143,775
-5.20(-1.21%)
Nov 16, 2018
418.60
442.60
411.20
428.60
186,195
-5.80(-1.34%)
Nov 15, 2018
434.00
438.00
421.60
434.40
123,555
-2.60(-0.59%)
Nov 14, 2018
431.40
441.80
419.80
437.00
177,435
-17.80(-3.91%)
Nov 13, 2018
409.20
462.00
406.00
454.80
320,265
+49.40(+12.19%)
Nov 12, 2018
382.00
408.20
375.60
405.40
152,644
+12.80(+3.26%)
Nov 09, 2018
395.60
399.40
383.80
392.60
122,045
+9.80(+2.56%)
Nov 08, 2018
374.80
385.20
371.20
382.80
129,572
+11.00(+2.96%)
Nov 07, 2018
359.60
375.60
357.60
371.80
142,342
+6.80(+1.86%)
Nov 06, 2018
353.20
374.20
352.20
365.00
148,521
+6.60(+1.84%)
Nov 05, 2018
347.80
358.60
343.00
358.40
66,803
+1.20(+0.34%)
Nov 02, 2018
352.00
359.20
347.40
357.20
108,405
+7.20(+2.06%)
Nov 01, 2018
330.80
353.80
330.80
350.00
135,385
+16.40(+4.92%)
Oct 31, 2018
324.20
334.40
318.40
333.60
116,736
+10.80(+3.35%)
Oct 30, 2018
328.20
329.00
316.60
322.80
110,218
+4.00(+1.25%)
Oct 29, 2018
312.80
321.40
311.40
318.80
76,496
+10.00(+3.24%)
Oct 26, 2018
318.40
321.20
307.40
308.80
76,610
-6.00(-1.91%)
Oct 25, 2018
315.60
317.20
309.80
314.80
66,002
-7.20(-2.24%)
Oct 24, 2018
313.20
322.20
308.60
322.00
114,711
+0.40(+0.12%)
Oct 23, 2018
309.20
326.20
308.20
321.60
188,914
+27.20(+9.24%)
Oct 22, 2018
299.20
303.40
293.80
294.40
99,661
-0.40(-0.14%)
Oct 19, 2018
296.00
298.80
292.00
294.80
75,525
-6.80(-2.25%)
Oct 18, 2018
302.40
303.70
294.40
301.60
119,190
+10.40(+3.57%)
Oct 17, 2018
283.80
296.60
283.80
291.20
133,546
+11.80(+4.22%)
Oct 16, 2018
283.20
284.40
276.00
279.40
79,955
-2.20(-0.78%)
Oct 15, 2018
282.00
287.40
279.80
281.60
96,198
-0.40(-0.14%)
Oct 12, 2018
281.60
289.80
280.80
282.00
90,250
-6.00(-2.08%)
Oct 11, 2018
278.80
290.40
277.26
288.00
139,207
+15.00(+5.49%)
Oct 10, 2018
260.60
273.40
260.60
273.00
120,535
+14.20(+5.49%)
Oct 09, 2018
260.00
264.80
256.00
258.80
109,917
-4.80(-1.82%)
Oct 08, 2018
267.40
268.40
262.76
263.60
90,133
+1.40(+0.53%)
Oct 05, 2018
261.80
265.80
256.80
262.20
128,505
+1.40(+0.54%)
Oct 04, 2018
252.60
265.50
252.40
260.80
149,847
+10.40(+4.15%)
Oct 03, 2018
258.20
263.20
245.80
250.40
163,597
-7.60(-2.95%)
Oct 02, 2018
255.40
259.20
255.00
258.00
94,525
+3.00(+1.18%)
Oct 01, 2018
270.80
273.00
253.40
255.00
178,735
-15.00(-5.56%)
Sep 28, 2018
280.00
280.40
268.40
270.00
127,895
-9.80(-3.50%)
Sep 27, 2018
279.60
283.80
279.40
279.80
71,649
-5.00(-1.76%)
Sep 26, 2018
283.20
285.60
280.40
284.80
89,963
+5.60(+2.01%)
Sep 25, 2018
277.20
282.60
275.80
279.20
92,103
-0.40(-0.14%)
Sep 24, 2018
280.80
283.20
275.80
279.60
172,186
-12.00(-4.12%)
Sep 21, 2018
290.00
298.00
283.40
291.60
220,995
-5.60(-1.88%)
Sep 20, 2018
288.60
298.00
288.18
297.20
113,150
+5.00(+1.71%)
Sep 19, 2018
300.20
300.40
291.60
292.20
171,388
-10.20(-3.37%)
Sep 18, 2018
302.20
306.44
297.00
302.40
119,164
-9.20(-2.95%)
Sep 17, 2018
306.00
313.40
303.20
311.60
92,612
+1.80(+0.58%)
Sep 14, 2018
311.00
318.40
301.00
309.80
137,670
-0.80(-0.26%)
Sep 13, 2018
305.60
314.80
303.60
310.60
133,465
+11.00(+3.67%)
Sep 12, 2018
300.40
301.60
291.40
299.60
173,725
-7.20(-2.35%)
Sep 11, 2018
321.40
322.80
305.20
306.80
102,151
-16.60(-5.13%)
Sep 10, 2018
316.20
325.60
315.00
323.40
49,785
+2.40(+0.75%)
Sep 07, 2018
328.00
330.40
320.60
321.00
76,050
+0.00(+0.00%)
Sep 06, 2018
314.20
329.60
312.62
321.00
124,420
+8.20(+2.62%)
Sep 05, 2018
309.20
315.00
306.80
312.80
67,869
+3.60(+1.16%)
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
.