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
)
16.32
-0.27 (-1.63%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Nov 30, 2015
976.40
1015
963.50
1010
63,205
+15.50(+1.56%)
Nov 27, 2015
985.00
999.60
984.40
995.00
23,295
+49.10(+5.19%)
Nov 25, 2015
985.00
945.90
945.90
945.90
66,120
-10.30(-1.08%)
Nov 24, 2015
949.70
975.20
927.10
956.20
72,252
-47.70(-4.75%)
Nov 23, 2015
1030
1032
969.50
1004
68,565
-13.90(-1.37%)
Nov 20, 2015
1016
1025
961.30
1018
67,495
+8.90(+0.88%)
Nov 19, 2015
1018
1026
1000
1009
40,959
+9.30(+0.93%)
Nov 18, 2015
983.50
1032
974.30
999.60
58,019
-6.40(-0.64%)
Nov 17, 2015
980.80
1016
974.91
1006
42,885
+56.70(+5.97%)
Nov 16, 2015
1012
1038
942.80
949.30
85,108
-51.70(-5.16%)
Nov 13, 2015
980.50
1021
976.50
1001
75,286
+41.00(+4.27%)
Nov 12, 2015
945.80
963.20
907.50
960.00
74,617
+55.80(+6.17%)
Nov 11, 2015
868.40
917.60
865.00
904.20
59,067
+40.90(+4.74%)
Nov 10, 2015
873.90
877.00
841.50
863.30
35,100
-4.00(-0.46%)
Nov 09, 2015
863.60
881.60
848.00
867.30
47,302
+16.40(+1.93%)
Nov 06, 2015
846.60
865.00
838.45
850.90
54,854
+22.20(+2.68%)
Nov 05, 2015
813.10
835.00
795.00
828.70
62,365
+35.40(+4.46%)
Nov 04, 2015
761.00
804.00
753.50
793.30
88,216
+41.10(+5.46%)
Nov 03, 2015
779.00
790.00
736.50
752.20
123,030
-60.10(-7.40%)
Nov 02, 2015
818.00
820.65
792.90
812.30
36,243
+8.30(+1.03%)
Oct 30, 2015
822.90
831.50
783.40
804.00
60,524
-23.70(-2.86%)
Oct 29, 2015
820.20
831.40
794.80
827.70
47,079
+7.80(+0.95%)
Oct 28, 2015
913.00
919.50
818.00
819.90
124,217
-113.00(-12.11%)
Oct 27, 2015
946.00
957.50
929.40
932.90
50,575
+23.30(+2.56%)
Oct 26, 2015
889.00
909.62
886.53
909.60
36,139
+30.70(+3.49%)
Oct 23, 2015
883.80
895.02
866.00
878.90
43,213
+26.50(+3.11%)
Oct 22, 2015
842.30
873.10
831.00
852.40
46,616
-13.80(-1.59%)
Oct 21, 2015
856.20
874.60
839.20
866.20
64,143
+33.90(+4.07%)
Oct 20, 2015
826.00
844.50
805.60
832.30
47,679
+10.70(+1.30%)
Oct 19, 2015
814.10
827.40
803.60
821.60
57,627
+41.10(+5.27%)
Oct 16, 2015
774.10
812.90
771.30
780.50
79,487
-10.40(-1.31%)
Oct 15, 2015
824.40
840.60
789.20
790.90
100,761
-6.60(-0.83%)
Oct 14, 2015
807.20
820.00
787.90
797.50
64,868
-2.30(-0.29%)
Oct 13, 2015
790.00
805.70
743.16
799.80
97,127
+25.60(+3.31%)
Oct 12, 2015
717.40
786.50
717.30
774.20
115,365
+56.40(+7.86%)
Oct 09, 2015
713.40
726.50
699.13
717.80
127,140
+5.40(+0.76%)
Oct 08, 2015
749.50
759.90
699.10
712.40
174,789
-45.80(-6.04%)
Oct 07, 2015
723.90
773.70
713.71
758.20
191,324
+14.70(+1.98%)
Oct 06, 2015
811.20
815.00
742.50
743.50
161,232
-81.00(-9.82%)
Oct 05, 2015
819.50
837.60
805.60
824.50
85,184
-27.50(-3.23%)
Oct 02, 2015
909.10
918.70
846.50
852.00
117,769
-23.00(-2.63%)
Oct 01, 2015
806.80
891.70
801.00
875.00
147,129
+13.30(+1.54%)
Sep 30, 2015
880.00
888.90
846.82
861.70
106,735
-9.70(-1.11%)
Sep 29, 2015
882.70
889.95
851.10
871.40
57,217
-29.60(-3.29%)
Sep 28, 2015
893.70
906.70
869.10
901.00
65,601
+40.10(+4.66%)
Sep 25, 2015
848.20
876.00
829.10
860.90
106,445
-16.90(-1.93%)
Sep 24, 2015
916.00
921.70
875.33
877.80
98,518
-16.70(-1.87%)
Sep 23, 2015
824.60
905.00
807.00
894.50
110,011
+51.80(+6.15%)
Sep 22, 2015
857.70
868.60
831.00
842.70
69,988
+14.50(+1.75%)
Sep 21, 2015
846.90
859.10
813.40
828.20
113,881
-54.10(-6.13%)
Sep 18, 2015
858.60
906.30
847.00
882.30
108,604
+63.60(+7.77%)
Sep 17, 2015
803.20
829.80
787.10
818.70
78,509
+13.00(+1.61%)
Sep 16, 2015
861.60
873.60
797.08
805.70
181,771
-97.30(-10.78%)
Sep 15, 2015
917.70
933.70
890.30
903.00
84,303
-25.90(-2.79%)
Sep 14, 2015
919.60
944.60
912.00
928.90
88,736
+32.20(+3.59%)
Sep 11, 2015
900.60
920.30
873.00
896.70
114,123
+32.70(+3.78%)
Sep 10, 2015
904.30
920.50
850.20
864.00
134,105
-52.70(-5.75%)
Sep 09, 2015
862.50
924.60
856.07
916.70
100,183
+56.80(+6.61%)
Sep 08, 2015
875.00
910.50
841.80
859.90
126,801
+2.50(+0.29%)
Sep 04, 2015
842.00
857.40
857.40
857.40
142,890
+29.00(+3.50%)
Sep 03, 2015
841.20
860.70
773.00
828.40
246,938
-27.80(-3.25%)
Sep 02, 2015
851.40
962.05
830.10
856.20
305,165
-31.30(-3.53%)
Sep 01, 2015
823.20
900.40
813.10
887.50
333,505
+104.50(+13.35%)
Aug 31, 2015
936.80
984.50
758.20
783.00
542,640
-129.20(-14.16%)
Aug 28, 2015
1062
1062
887.50
912.20
234,959
-132.20(-12.66%)
Aug 27, 2015
1226
1226
1036
1044
187,264
-244.60(-18.98%)
Aug 26, 2015
1276
1316
1246
1289
83,583
-16.30(-1.25%)
Aug 25, 2015
1239
1306
1237
1305
107,035
-48.50(-3.58%)
Aug 24, 2015
1326
1372
1270
1354
157,668
+135.70(+11.14%)
Aug 21, 2015
1180
1243
1163
1218
138,022
+28.90(+2.43%)
Aug 20, 2015
1156
1193
1133
1189
120,742
+15.70(+1.34%)
Aug 19, 2015
1088
1174
1080
1174
136,363
+92.70(+8.58%)
Aug 18, 2015
1092
1104
1053
1081
102,438
-12.40(-1.13%)
Aug 17, 2015
1066
1098
1054
1093
101,527
+16.30(+1.51%)
Aug 14, 2015
1053
1077
1038
1077
84,112
+13.50(+1.27%)
Aug 13, 2015
1040
1077
1037
1063
98,626
+45.90(+4.51%)
Aug 12, 2015
1010
1043
1004
1018
106,585
+2.20(+0.22%)
Aug 11, 2015
1017
1045
1011
1015
106,150
+50.00(+5.18%)
Aug 10, 2015
1016
1021
954.20
965.30
149,033
-45.20(-4.47%)
Aug 07, 2015
989.30
1016
982.20
1010
115,886
+40.40(+4.16%)
Aug 06, 2015
972.50
993.50
966.93
970.10
105,084
+19.60(+2.06%)
Aug 05, 2015
915.30
965.70
891.00
950.50
130,703
+24.50(+2.65%)
Aug 04, 2015
928.00
941.70
909.60
926.00
107,642
-17.00(-1.80%)
Aug 03, 2015
920.50
956.40
901.80
943.00
149,809
+54.60(+6.15%)
Jul 31, 2015
832.80
894.30
831.00
888.40
145,535
+53.50(+6.41%)
Jul 30, 2015
823.60
838.70
807.80
834.90
104,223
+14.00(+1.71%)
Jul 29, 2015
866.10
867.80
798.00
820.90
161,317
-40.90(-4.75%)
Jul 28, 2015
872.60
886.40
835.70
861.80
140,815
-24.90(-2.81%)
Jul 27, 2015
868.80
886.76
858.80
886.70
127,679
+41.80(+4.95%)
Jul 24, 2015
829.60
862.40
829.60
844.90
160,428
+12.30(+1.48%)
Jul 23, 2015
804.30
845.00
798.33
832.60
147,335
+17.90(+2.20%)
Jul 22, 2015
785.60
817.00
770.40
814.70
139,911
+52.80(+6.93%)
Jul 21, 2015
768.50
774.60
746.40
761.90
139,055
-20.20(-2.58%)
Jul 20, 2015
761.30
782.50
757.50
782.10
100,404
+26.60(+3.52%)
Jul 17, 2015
750.70
774.00
750.00
755.50
155,504
+4.80(+0.64%)
Jul 16, 2015
722.20
754.00
721.06
750.70
140,930
+15.00(+2.04%)
Jul 15, 2015
714.60
742.00
698.84
735.70
148,686
+38.80(+5.57%)
Jul 14, 2015
726.80
730.00
685.60
696.90
185,550
-17.80(-2.49%)
Jul 13, 2015
723.50
726.30
688.60
714.70
148,729
+13.50(+1.93%)
Jul 10, 2015
703.90
721.70
691.30
701.20
123,469
+2.00(+0.29%)
Jul 09, 2015
692.50
714.10
682.20
699.20
139,737
-27.40(-3.77%)
Jul 08, 2015
708.10
752.25
702.03
726.60
166,137
+27.90(+3.99%)
Jul 07, 2015
713.20
762.70
686.10
698.70
279,842
-4.60(-0.65%)
Jul 06, 2015
665.40
714.60
664.80
703.30
210,798
+78.80(+12.62%)
Jul 02, 2015
609.60
624.50
624.50
624.50
117,500
+10.70(+1.74%)
Jul 01, 2015
589.50
619.90
587.90
613.80
155,839
+42.60(+7.46%)
Jun 30, 2015
580.20
585.20
563.80
571.20
101,753
-22.80(-3.84%)
Jun 29, 2015
589.00
594.20
581.10
594.00
127,505
+26.10(+4.60%)
Jun 26, 2015
578.10
580.90
561.00
567.90
140,594
+0.40(+0.07%)
Jun 25, 2015
563.50
571.20
560.90
567.50
114,322
+11.80(+2.12%)
Jun 24, 2015
548.00
563.40
534.87
555.70
237,657
+14.40(+2.66%)
Jun 23, 2015
565.80
568.00
536.30
541.30
186,754
-16.20(-2.91%)
Jun 22, 2015
571.10
574.20
552.43
557.50
121,761
-8.00(-1.41%)
Jun 19, 2015
564.60
574.00
559.30
565.50
119,660
+17.80(+3.25%)
Jun 18, 2015
548.10
557.50
542.70
547.70
112,202
-8.10(-1.46%)
Jun 17, 2015
532.80
571.00
530.60
555.80
208,801
+4.20(+0.76%)
Jun 16, 2015
557.00
559.00
548.00
551.60
179,285
-6.90(-1.24%)
Jun 15, 2015
570.00
570.00
558.30
558.50
141,043
+5.40(+0.98%)
Jun 12, 2015
552.70
556.85
545.50
553.10
137,693
+11.40(+2.10%)
Jun 11, 2015
535.20
549.00
535.00
541.70
138,331
+6.90(+1.29%)
Jun 10, 2015
526.80
546.50
525.80
534.80
270,254
-22.40(-4.02%)
Jun 09, 2015
558.80
561.40
547.40
557.20
192,600
-31.10(-5.29%)
Jun 08, 2015
586.20
597.10
577.70
588.30
93,427
+11.50(+1.99%)
Jun 05, 2015
618.70
618.70
571.10
576.80
255,504
-15.80(-2.67%)
Jun 04, 2015
577.50
599.20
575.20
592.60
178,149
+29.40(+5.22%)
Jun 03, 2015
547.80
570.40
535.40
563.20
179,426
+26.40(+4.92%)
Jun 02, 2015
546.20
552.70
531.70
536.80
181,353
-18.40(-3.31%)
Jun 01, 2015
555.90
572.60
549.50
555.20
168,117
-2.30(-0.41%)
May 29, 2015
602.70
603.20
547.00
557.50
350,712
-48.60(-8.02%)
May 28, 2015
627.00
635.30
605.70
606.10
208,894
-4.70(-0.77%)
May 27, 2015
612.70
616.00
596.30
610.80
142,780
+12.20(+2.04%)
May 26, 2015
592.00
608.80
587.20
598.60
152,069
+31.60(+5.57%)
May 22, 2015
575.60
567.00
567.00
567.00
161,920
+12.90(+2.33%)
May 21, 2015
567.40
571.60
548.90
554.10
225,483
-38.90(-6.56%)
May 20, 2015
593.20
604.10
586.20
593.00
167,297
-12.50(-2.06%)
May 19, 2015
589.40
609.00
584.30
605.50
192,520
+43.80(+7.80%)
May 18, 2015
562.20
573.00
555.70
561.70
98,834
+3.60(+0.65%)
May 15, 2015
576.90
582.40
556.00
558.10
161,341
+1.30(+0.23%)
May 14, 2015
542.90
563.00
538.00
556.80
155,293
+4.80(+0.87%)
May 13, 2015
528.30
552.10
522.00
552.00
241,566
+6.50(+1.19%)
May 12, 2015
560.90
562.40
531.60
545.50
189,295
-21.10(-3.72%)
May 11, 2015
561.40
577.50
557.30
566.60
120,776
+2.70(+0.48%)
May 08, 2015
570.50
589.40
560.80
563.90
212,351
-12.60(-2.19%)
May 07, 2015
545.50
580.60
545.50
576.50
206,560
+32.90(+6.05%)
May 06, 2015
522.00
544.30
509.00
543.60
315,021
-3.80(-0.69%)
May 05, 2015
542.00
547.50
533.40
547.40
261,020
-23.80(-4.17%)
May 04, 2015
572.60
580.30
569.70
571.20
86,380
+6.30(+1.12%)
May 01, 2015
571.70
582.50
564.10
564.90
126,371
+3.00(+0.53%)
Apr 30, 2015
579.60
584.00
559.50
561.90
133,777
-19.20(-3.30%)
Apr 29, 2015
604.70
605.30
562.80
581.10
212,794
-25.50(-4.20%)
Apr 28, 2015
604.60
610.40
591.10
606.60
85,645
-2.00(-0.33%)
Apr 27, 2015
593.00
612.40
588.20
608.60
74,670
+11.10(+1.86%)
Apr 24, 2015
605.40
611.40
595.20
597.50
117,297
+2.00(+0.34%)
Apr 23, 2015
615.80
617.50
578.40
595.50
202,129
-29.90(-4.78%)
Apr 22, 2015
620.80
633.00
608.30
625.40
113,217
+4.30(+0.69%)
Apr 21, 2015
603.90
631.37
595.80
621.10
133,763
+22.80(+3.81%)
Apr 20, 2015
613.60
613.80
583.90
598.30
131,092
-4.40(-0.73%)
Apr 17, 2015
604.10
617.90
589.20
602.70
166,424
+5.30(+0.89%)
Apr 16, 2015
613.70
626.00
581.41
597.40
214,766
-18.60(-3.02%)
Apr 15, 2015
661.70
668.60
602.00
616.00
435,509
-57.60(-8.55%)
Apr 14, 2015
680.00
686.50
658.40
673.60
161,916
-22.90(-3.29%)
Apr 13, 2015
680.10
709.09
675.00
696.50
108,347
-7.50(-1.07%)
Apr 10, 2015
723.70
725.81
698.80
704.00
115,918
-29.90(-4.07%)
Apr 09, 2015
724.10
736.00
694.60
733.90
158,091
+5.10(+0.70%)
Apr 08, 2015
687.00
744.60
686.19
728.80
294,137
+65.10(+9.81%)
Apr 07, 2015
727.90
730.00
655.10
663.70
356,442
-48.80(-6.85%)
Apr 06, 2015
765.50
780.70
705.40
712.50
240,469
-81.50(-10.26%)
Apr 02, 2015
811.20
794.00
794.00
794.00
242,280
+0.80(+0.10%)
Apr 01, 2015
854.90
860.70
764.15
793.20
256,096
-78.20(-8.97%)
Mar 31, 2015
856.90
874.80
830.90
871.40
198,225
+36.80(+4.41%)
Mar 30, 2015
826.10
866.00
814.01
834.60
180,288
-5.40(-0.64%)
Mar 27, 2015
776.70
844.00
776.00
840.00
236,007
+87.80(+11.67%)
Mar 26, 2015
778.00
803.90
743.40
752.20
258,754
-79.80(-9.59%)
Mar 25, 2015
867.50
892.59
816.00
832.00
283,841
-61.10(-6.84%)
Mar 24, 2015
875.00
901.60
869.50
893.10
113,807
-2.60(-0.29%)
Mar 23, 2015
931.00
932.50
884.20
895.70
144,967
-38.10(-4.08%)
Mar 20, 2015
920.50
940.00
889.70
933.80
242,140
-42.40(-4.34%)
Mar 19, 2015
991.50
994.40
947.10
976.20
144,733
+74.70(+8.29%)
Mar 18, 2015
1029
1039
897.50
901.50
286,366
-96.20(-9.64%)
Mar 17, 2015
985.30
1002
962.60
997.70
141,255
+46.70(+4.91%)
Mar 16, 2015
937.10
989.00
935.20
951.00
208,890
+50.70(+5.63%)
Mar 13, 2015
868.00
915.60
867.70
900.30
230,480
+57.90(+6.87%)
Mar 12, 2015
809.50
850.00
807.00
842.40
124,354
+32.90(+4.06%)
Mar 11, 2015
804.00
840.50
804.00
809.50
137,962
+9.90(+1.24%)
Mar 10, 2015
788.90
814.50
776.30
799.60
157,865
+33.70(+4.40%)
Mar 09, 2015
776.90
779.50
741.70
765.90
162,474
-4.40(-0.57%)
Mar 06, 2015
756.60
789.90
745.60
770.30
170,662
+34.50(+4.69%)
Mar 05, 2015
728.00
745.00
712.81
735.80
207,514
+15.10(+2.10%)
Mar 04, 2015
737.40
770.70
713.20
720.70
291,167
-28.40(-3.79%)
Mar 03, 2015
760.30
771.10
737.50
749.10
151,719
-16.40(-2.14%)
Mar 02, 2015
773.90
780.00
729.00
765.50
215,245
-3.60(-0.47%)
Feb 27, 2015
773.70
796.70
750.30
769.10
172,463
-19.70(-2.50%)
Feb 26, 2015
774.20
819.90
761.80
788.80
194,243
+39.20(+5.23%)
Feb 25, 2015
800.40
828.40
740.00
749.60
316,412
-62.80(-7.73%)
Feb 24, 2015
780.00
812.40
775.10
812.40
140,455
+5.00(+0.62%)
Feb 23, 2015
804.50
815.50
768.10
807.40
244,894
+40.10(+5.23%)
Feb 20, 2015
740.00
770.20
732.70
767.30
198,974
+27.70(+3.75%)
Feb 19, 2015
785.20
790.00
719.20
739.60
380,483
+10.70(+1.47%)
Feb 18, 2015
708.00
734.00
689.10
728.90
232,858
+39.40(+5.71%)
Feb 17, 2015
718.00
743.70
665.20
689.50
263,347
-11.00(-1.57%)
Feb 13, 2015
695.50
700.50
700.50
700.50
230,860
-34.50(-4.69%)
Feb 12, 2015
747.70
778.44
724.40
735.00
269,725
-57.30(-7.23%)
Feb 11, 2015
797.00
836.23
777.00
792.30
341,607
+31.50(+4.14%)
Feb 10, 2015
718.30
780.37
716.10
760.80
244,433
+56.20(+7.98%)
Feb 09, 2015
702.50
710.90
673.60
704.60
244,536
-22.90(-3.15%)
Feb 06, 2015
748.50
755.50
692.60
727.50
251,633
-34.40(-4.52%)
Feb 05, 2015
811.60
811.60
718.80
761.90
271,576
-67.70(-8.16%)
Feb 04, 2015
776.00
857.80
775.00
829.60
249,079
+93.10(+12.64%)
Feb 03, 2015
802.00
808.60
680.90
736.50
383,209
-95.30(-11.46%)
Feb 02, 2015
853.20
898.20
825.74
831.80
204,266
-78.20(-8.59%)
Jan 30, 2015
1056
1056
892.70
910.00
249,476
-152.90(-14.39%)
Jan 29, 2015
1046
1109
1044
1063
113,690
-14.50(-1.35%)
Jan 28, 2015
1030
1083
1014
1077
160,110
+77.50(+7.75%)
Jan 27, 2015
1036
1040
978.00
999.90
130,340
-44.30(-4.24%)
Jan 26, 2015
1028
1045
985.50
1044
114,150
+16.20(+1.58%)
Jan 23, 2015
1007
1032
974.10
1028
150,331
+46.30(+4.72%)
Jan 22, 2015
938.20
1008
927.20
981.70
218,685
+37.60(+3.98%)
Jan 21, 2015
949.40
964.46
916.70
944.10
158,603
-35.10(-3.58%)
Jan 20, 2015
962.20
992.30
944.82
979.20
125,797
+81.30(+9.05%)
Jan 16, 2015
968.40
969.20
886.10
897.90
216,396
-99.50(-9.98%)
Jan 15, 2015
891.20
1002
882.70
997.40
189,974
+81.00(+8.84%)
Jan 14, 2015
1016
1035
896.80
916.40
208,767
-81.00(-8.12%)
Jan 13, 2015
1038
1054
981.00
997.40
176,377
-22.60(-2.22%)
Jan 12, 2015
983.50
1020
983.11
1020
153,107
+91.60(+9.87%)
Jan 09, 2015
920.70
971.60
909.00
928.40
151,550
+21.50(+2.37%)
Jan 08, 2015
933.80
954.20
901.70
906.90
105,886
-18.31(-1.98%)
Jan 07, 2015
930.60
953.80
893.80
925.21
177,148
-28.49(-2.99%)
Jan 06, 2015
906.80
958.10
894.60
953.70
173,593
+67.20(+7.58%)
Jan 05, 2015
845.30
886.70
842.40
886.50
185,620
+87.50(+10.95%)
Jan 02, 2015
794.60
815.00
764.90
799.00
124,789
+33.80(+4.42%)
Dec 31, 2014
791.40
765.20
765.20
765.20
160,860
-5.80(-0.75%)
Dec 30, 2014
769.00
781.00
751.20
771.00
111,540
+0.00(+0.00%)
Dec 29, 2014
724.00
789.20
723.50
771.00
123,650
+33.90(+4.60%)
Dec 26, 2014
711.20
746.50
707.60
737.10
50,519
+18.60(+2.59%)
Dec 24, 2014
711.20
718.50
718.50
718.50
67,890
+31.60(+4.60%)
Dec 23, 2014
731.00
731.00
673.60
686.90
102,578
-40.90(-5.62%)
Dec 22, 2014
700.00
735.10
700.00
727.80
94,517
+58.40(+8.72%)
Dec 19, 2014
716.90
740.00
659.00
669.40
179,689
-82.40(-10.96%)
Dec 18, 2014
693.40
767.30
690.10
751.80
180,107
+35.40(+4.94%)
Dec 17, 2014
743.10
748.20
644.80
716.40
264,129
-5.00(-0.69%)
Dec 16, 2014
764.70
772.00
690.00
721.40
293,626
-15.50(-2.10%)
Dec 15, 2014
678.00
740.00
673.10
736.90
247,196
+56.60(+8.32%)
Dec 12, 2014
659.40
687.20
656.60
680.30
214,262
+40.20(+6.28%)
Dec 11, 2014
624.00
642.10
603.80
640.10
175,069
+31.80(+5.23%)
Dec 10, 2014
592.50
625.30
591.40
608.30
192,065
+41.10(+7.25%)
Dec 09, 2014
583.50
589.50
561.80
567.20
126,240
-13.40(-2.31%)
Dec 08, 2014
556.80
584.59
556.50
580.60
131,874
+42.00(+7.80%)
Dec 05, 2014
528.90
535.50
524.70
538.60
106,807
+17.20(+3.30%)
Dec 04, 2014
525.20
530.59
514.50
521.40
91,574
+8.30(+1.62%)
Dec 03, 2014
509.80
520.20
498.90
513.10
78,866
+1.00(+0.20%)
Dec 02, 2014
502.40
522.40
493.20
512.10
133,146
+27.60(+5.70%)
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
.