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
United States 3X Short Oil Fund
(NY:
USOD
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jan 31, 2018
8.993
8.993
8.920
8.920
2,971
-0.14(-1.55%)
Jan 30, 2018
9.080
9.080
9.060
9.060
892
+0.45(+5.23%)
Jan 29, 2018
8.730
8.730
8.600
8.610
1,632
+0.12(+1.44%)
Jan 26, 2018
8.488
8.488
8.488
8.488
255
-0.25(-2.88%)
Jan 25, 2018
8.350
8.740
8.350
8.740
2,200
+0.16(+1.86%)
Jan 24, 2018
8.870
8.932
8.580
8.580
1,869
-0.42(-4.67%)
Jan 23, 2018
9.200
9.200
9.000
9.000
2,940
-0.41(-4.37%)
Jan 22, 2018
9.420
9.420
9.380
9.411
2,638
-0.17(-1.76%)
Jan 19, 2018
9.560
9.647
9.560
9.580
1,879
+0.28(+3.01%)
Jan 18, 2018
9.300
9.300
9.300
9.300
265
-0.15(-1.59%)
Jan 17, 2018
9.450
9.450
9.450
9.450
200
+0.05(+0.53%)
Jan 16, 2018
9.370
9.401
9.370
9.400
1,485
+0.20(+2.17%)
Jan 12, 2018
9.200
9.200
9.200
0
-0.34(-3.56%)
Jan 11, 2018
9.540
9.540
9.540
9.540
270
-0.08(-0.83%)
Jan 10, 2018
9.620
9.620
9.620
9.620
430
-1.00(-9.42%)
Jan 05, 2018
10.62
10.62
10.62
2
-0.63(-5.60%)
Jan 02, 2018
11.25
11.25
11.25
30
-0.07(-0.59%)
Dec 29, 2017
11.32
11.32
11.32
0
-0.45(-3.85%)
Dec 27, 2017
11.77
11.77
11.77
0
+0.19(+1.64%)
Dec 26, 2017
12.31
12.31
11.58
11.58
1,020
-1.00(-7.95%)
Dec 22, 2017
12.58
12.58
12.58
12.58
150
+0.00(+0.00%)
Dec 21, 2017
12.51
12.58
12.51
12.58
829
-0.80(-5.98%)
Dec 18, 2017
13.38
13.38
13.38
18
+0.15(+1.13%)
Dec 15, 2017
13.15
13.26
13.13
13.23
4,120
-0.11(-0.82%)
Dec 14, 2017
13.87
13.91
13.34
13.34
7,440
-0.22(-1.62%)
Dec 13, 2017
13.25
13.71
13.25
13.56
3,383
+0.26(+1.95%)
Dec 12, 2017
12.84
13.36
12.80
13.30
5,077
+0.50(+3.91%)
Dec 11, 2017
13.07
13.07
12.80
12.80
5,324
-0.46(-3.47%)
Dec 08, 2017
13.12
13.30
13.12
13.26
2,141
-0.40(-2.93%)
Dec 07, 2017
13.87
13.87
13.61
13.66
6,448
-0.53(-3.71%)
Dec 06, 2017
13.65
14.19
13.65
14.19
5,640
+1.07(+8.17%)
Dec 05, 2017
13.11
13.11
13.11
13.11
210
-0.06(-0.43%)
Dec 04, 2017
13.17
12.81
13.17
457
+0.36(+2.81%)
Dec 01, 2017
12.50
12.81
12.37
12.81
953
-0.61(-4.55%)
Nov 30, 2017
13.34
13.50
13.25
13.42
1,979
+0.16(+1.24%)
Nov 29, 2017
12.98
13.66
12.74
13.26
17,154
+0.22(+1.65%)
Nov 28, 2017
13.04
13.04
13.04
13.04
601
+0.23(+1.80%)
Nov 27, 2017
12.75
12.94
12.75
12.81
1,678
+0.38(+3.06%)
Nov 24, 2017
12.43
12.43
12.43
12.43
172
-0.66(-5.04%)
Nov 22, 2017
13.24
13.24
13.02
13.09
1,857
-0.79(-5.69%)
Nov 21, 2017
13.70
13.88
13.70
13.88
574
-0.28(-1.98%)
Nov 20, 2017
14.16
14.16
14.16
14.16
224
+0.33(+2.39%)
Nov 17, 2017
14.01
14.01
13.83
13.83
1,184
-1.06(-7.12%)
Nov 16, 2017
15.05
15.05
14.80
14.89
907
+0.09(+0.61%)
Nov 15, 2017
14.80
14.80
14.80
14.80
316
+0.25(+1.72%)
Nov 14, 2017
14.59
14.68
14.55
14.55
1,695
+0.64(+4.60%)
Nov 13, 2017
13.59
13.91
13.59
13.91
232
+0.24(+1.76%)
Nov 10, 2017
13.81
13.81
13.67
13.67
625
+0.32(+2.40%)
Nov 09, 2017
13.35
13.35
13.35
13.35
645
-0.20(-1.48%)
Nov 08, 2017
13.69
13.69
13.55
13.55
806
+0.13(+0.97%)
Nov 07, 2017
13.41
13.46
13.40
13.42
2,702
-0.09(-0.67%)
Nov 06, 2017
14.37
14.37
13.25
13.51
3,732
-1.29(-8.72%)
Nov 03, 2017
14.76
14.80
14.76
14.80
337
-1.28(-7.96%)
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
.