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 (%)
Apr 30, 2018
6.854
6.854
6.840
6.840
5,632
-0.08(-1.16%)
Apr 27, 2018
6.920
6.920
6.920
6.920
250
+0.11(+1.62%)
Apr 26, 2018
6.810
6.810
6.810
6.810
147
-0.27(-3.82%)
Apr 25, 2018
7.031
7.080
7.020
7.080
7,245
+0.47(+7.11%)
Apr 24, 2018
6.600
6.610
6.600
6.610
1,189
+0.00(+0.00%)
Apr 23, 2018
7.046
7.046
6.610
6.610
3,165
-0.26(-3.77%)
Apr 20, 2018
7.000
7.000
6.800
6.869
23,715
+0.03(+0.41%)
Apr 19, 2018
6.560
6.841
6.520
6.841
5,685
+0.20(+3.03%)
Apr 18, 2018
6.800
7.039
6.630
6.640
6,575
-0.77(-10.39%)
Apr 17, 2018
7.540
7.540
7.410
7.410
887
-0.02(-0.27%)
Apr 16, 2018
7.330
7.430
7.330
7.430
3,501
+0.26(+3.67%)
Apr 13, 2018
7.220
7.220
7.120
7.167
2,253
-0.09(-1.20%)
Apr 12, 2018
7.350
7.350
7.255
7.255
350
-0.13(-1.70%)
Apr 11, 2018
7.600
7.760
7.241
7.380
19,950
-0.37(-4.78%)
Apr 10, 2018
7.990
7.990
7.730
7.750
39,819
-0.90(-10.41%)
Apr 09, 2018
8.690
8.690
8.650
8.650
1,770
-0.57(-6.18%)
Apr 06, 2018
9.220
9.220
9.220
9.220
1,054
+0.57(+6.59%)
Apr 05, 2018
8.670
8.670
8.650
8.650
1,402
-0.01(-0.13%)
Apr 04, 2018
9.299
9.299
7.390
8.661
5,850
-0.01(-0.10%)
Apr 03, 2018
8.655
8.670
8.655
8.670
2,252
-0.16(-1.84%)
Apr 02, 2018
8.500
8.900
8.500
8.832
6,940
+0.59(+7.21%)
Mar 29, 2018
8.238
8.238
8.238
0
-0.37(-4.35%)
Mar 28, 2018
8.322
8.613
8.320
8.613
3,108
+0.37(+4.53%)
Mar 27, 2018
7.980
8.240
7.980
8.240
1,670
+0.28(+3.52%)
Mar 26, 2018
7.925
7.980
7.860
7.960
2,250
+0.14(+1.84%)
Mar 23, 2018
8.140
8.140
7.816
7.816
5,404
-0.65(-7.73%)
Mar 22, 2018
8.458
8.483
8.440
8.471
3,009
+0.37(+4.58%)
Mar 21, 2018
8.470
8.470
8.100
8.100
9,425
-0.72(-8.16%)
Mar 20, 2018
8.950
8.950
8.710
8.820
3,019
-0.60(-6.41%)
Mar 19, 2018
9.710
9.730
9.424
9.424
2,300
+0.03(+0.37%)
Mar 16, 2018
9.490
9.490
9.389
9.389
3,096
-0.61(-6.11%)
Mar 15, 2018
10.00
10.00
10.00
10.00
4,001
-0.06(-0.60%)
Mar 14, 2018
10.25
10.35
10.06
10.06
1,700
-0.22(-2.14%)
Mar 13, 2018
9.960
10.30
9.610
10.28
1,590
+0.33(+3.35%)
Mar 12, 2018
10.06
10.06
9.947
9.947
797
+0.30(+3.08%)
Mar 09, 2018
9.900
9.900
9.650
9.650
330
-0.75(-7.19%)
Mar 08, 2018
10.47
10.47
10.38
10.40
2,270
+0.82(+8.59%)
Mar 07, 2018
9.700
9.761
9.575
9.575
1,600
+0.09(+0.90%)
Mar 06, 2018
9.420
9.521
9.420
9.490
3,124
+0.04(+0.46%)
Mar 05, 2018
9.957
9.957
9.447
9.447
2,436
-0.63(-6.24%)
Mar 02, 2018
10.34
10.50
10.07
10.07
1,650
-0.10(-0.94%)
Mar 01, 2018
10.51
10.51
10.09
10.17
3,926
+1.18(+13.14%)
Feb 27, 2018
8.990
8.990
8.990
10
+0.06(+0.68%)
Feb 26, 2018
8.929
8.929
8.929
8.929
100
-0.30(-3.28%)
Feb 23, 2018
9.232
9.232
9.232
9.232
100
-0.21(-2.21%)
Feb 22, 2018
9.440
252
-0.58(-5.82%)
Feb 21, 2018
10.02
10.02
10.02
10.02
1,100
+0.17(+1.76%)
Feb 20, 2018
9.840
9.850
9.840
9.850
3,200
-0.19(-1.89%)
Feb 16, 2018
10.04
10.04
10.04
0
-0.60(-5.64%)
Feb 15, 2018
10.73
10.99
10.64
10.64
4,137
+0.02(+0.19%)
Feb 14, 2018
11.91
11.91
10.61
10.62
3,027
-0.68(-6.01%)
Feb 13, 2018
11.00
11.30
11.30
2,358
+0.30(+2.72%)
Feb 12, 2018
11.15
11.15
11.00
11.00
200
-0.39(-3.42%)
Feb 09, 2018
10.94
11.63
10.94
11.39
7,538
+0.61(+5.66%)
Feb 08, 2018
10.20
10.78
10.20
10.78
3,769
+0.63(+6.21%)
Feb 07, 2018
10.33
9.250
10.15
1,750
+0.90(+9.73%)
Feb 06, 2018
9.520
9.520
9.061
9.250
7,186
+0.40(+4.57%)
Feb 05, 2018
8.850
8.850
8.845
8.845
4,200
+0.15(+1.67%)
Feb 02, 2018
8.900
8.940
8.700
8.700
370
+0.02(+0.23%)
Feb 01, 2018
8.680
8.680
8.680
8.680
288
-0.24(-2.69%)
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%)
Nov 01, 2017
16.08
16.08
16.08
121
+0.15(+0.92%)
Oct 31, 2017
15.93
15.93
15.93
15.93
220
-0.25(-1.53%)
Oct 30, 2017
16.03
16.18
15.84
16.18
1,295
-0.21(-1.28%)
Oct 27, 2017
16.67
16.72
16.27
16.39
4,621
-1.52(-8.49%)
Oct 25, 2017
17.91
17.91
17.91
34
+0.16(+0.90%)
Oct 24, 2017
17.75
17.75
17.75
17.75
144
-0.35(-1.93%)
Oct 23, 2017
18.10
18.10
18.10
18.10
269
-0.44(-2.40%)
Oct 20, 2017
18.92
18.99
18.54
18.54
800
+0.38(+2.12%)
Oct 18, 2017
18.16
18.16
18.16
46
+0.12(+0.69%)
Oct 17, 2017
18.26
18.26
18.03
18.04
783
-0.04(-0.19%)
Oct 16, 2017
17.81
18.07
17.81
18.07
876
-0.52(-2.80%)
Oct 13, 2017
18.50
18.63
18.50
18.59
1,916
-0.83(-4.27%)
Oct 12, 2017
19.30
19.42
19.30
19.42
3,498
+0.76(+4.07%)
Oct 11, 2017
18.66
18.66
18.66
18.66
191
-0.48(-2.51%)
Oct 10, 2017
19.47
19.47
18.90
19.14
3,208
-1.46(-7.09%)
Oct 09, 2017
20.60
20.60
20.60
20.60
2,151
+1.41(+7.36%)
Oct 05, 2017
19.19
129
-0.93(-4.63%)
Oct 04, 2017
20.19
20.19
20.12
20.12
272
+1.28(+6.79%)
Sep 28, 2017
18.84
37
+0.76(+4.20%)
Sep 27, 2017
18.08
18.08
18.08
18.08
233
-0.68(-3.64%)
Sep 26, 2017
18.76
18.76
18.76
18.76
470
-1.09(-5.48%)
Sep 21, 2017
19.85
64
-0.15(-0.75%)
Sep 15, 2017
20.00
96
-1.85(-8.47%)
Sep 13, 2017
21.85
69
-0.55(-2.46%)
Sep 12, 2017
22.40
22.40
22.40
22.40
176
-0.03(-0.13%)
Sep 11, 2017
23.85
23.85
22.43
22.43
2,296
+0.39(+1.77%)
Sep 08, 2017
22.05
22.05
22.04
22.04
879
+0.72(+3.38%)
Sep 07, 2017
21.32
21.32
21.32
21.32
278
+0.04(+0.19%)
Sep 06, 2017
21.18
21.28
21.18
21.28
379
-2.68(-11.18%)
Aug 31, 2017
23.96
214
-1.32(-5.22%)
Aug 30, 2017
25.28
25.28
25.28
25.28
272
-1.01(-3.83%)
Aug 29, 2017
26.29
26.29
26.29
26.29
231
+1.91(+7.85%)
Aug 28, 2017
24.37
24.37
24.37
24.37
199
+0.26(+1.09%)
Aug 21, 2017
24.11
115
-0.47(-1.91%)
Aug 17, 2017
24.58
164
-0.22(-0.89%)
Aug 16, 2017
24.00
24.80
23.68
24.80
1,338
+0.68(+2.82%)
Aug 15, 2017
24.51
24.51
24.06
24.12
2,890
+0.60(+2.55%)
Aug 14, 2017
23.45
23.55
23.45
23.52
3,901
+0.52(+2.26%)
Aug 11, 2017
23.01
23.21
23.00
23.00
2,382
+1.21(+5.57%)
Aug 10, 2017
21.52
21.79
21.52
21.79
658
+0.27(+1.24%)
Aug 08, 2017
21.52
98
-0.48(-2.18%)
Aug 07, 2017
22.19
22.19
22.00
22.00
361
-0.22(-0.99%)
Aug 03, 2017
22.22
90
+0.58(+2.68%)
Aug 02, 2017
22.11
22.11
21.64
21.64
1,026
-0.31(-1.41%)
Aug 01, 2017
21.35
21.95
21.35
21.95
1,027
+0.52(+2.43%)
Jul 31, 2017
21.43
21.43
21.43
21.43
168
-0.97(-4.33%)
Jul 27, 2017
22.40
30
-2.72(-10.83%)
Jul 25, 2017
25.12
109
-2.54(-9.18%)
Jul 21, 2017
27.66
8
+3.26(+13.36%)
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
.