Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CS X-Links Crude Oil Covered Call ETN (NQ: USOI )

72.99 +0.35 (+0.48%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 530.00 544.13 530.00 543.42 137 -10.38(-1.87%)
Oct 30, 2018 553.80 553.80 553.80 1 +0.00(+0.00%)
Oct 29, 2018 555.98 555.98 553.80 553.80 26 -7.60(-1.35%)
Oct 26, 2018 541.60 563.60 541.60 561.40 105 +5.36(+0.96%)
Oct 25, 2018 556.05 556.05 556.04 0 -0.01(-0.00%)
Oct 24, 2018 554.30 556.05 552.20 556.05 30 +6.05(+1.10%)
Oct 23, 2018 575.20 575.20 544.99 550.00 63 -20.00(-3.51%)
Oct 22, 2018 570.13 570.13 570.00 570.00 49 -5.80(-1.01%)
Oct 19, 2018 587.60 587.60 570.00 575.80 60 -2.80(-0.48%)
Oct 18, 2018 576.74 578.60 573.62 578.60 50 -4.80(-0.82%)
Oct 17, 2018 611.60 611.60 581.63 583.40 240 -12.80(-2.15%)
Oct 16, 2018 596.18 596.18 596.20 0 +0.02(+0.00%)
Oct 15, 2018 593.00 596.18 593.00 596.18 48 +12.38(+2.12%)
Oct 12, 2018 596.00 596.80 583.80 583.80 60 -11.40(-1.92%)
Oct 11, 2018 595.20 595.20 595.20 595.20 51 -11.60(-1.91%)
Oct 10, 2018 606.93 606.93 606.80 606.80 29 -4.55(-0.74%)
Oct 09, 2018 611.89 611.98 611.35 611.35 15 +2.05(+0.34%)
Oct 08, 2018 611.00 611.00 609.30 609.30 32 +1.30(+0.21%)
Oct 05, 2018 608.00 608.00 608.00 608.00 25 -2.00(-0.33%)
Oct 04, 2018 610.00 610.00 610.00 0 +0.00(+0.00%)
Oct 03, 2018 611.06 611.06 610.00 610.00 36 -2.19(-0.36%)
Oct 02, 2018 604.40 612.19 604.40 612.19 15 +4.76(+0.78%)
Oct 01, 2018 605.00 607.43 602.52 607.43 85 +9.53(+1.59%)
Sep 28, 2018 597.89 597.89 597.90 0 +0.01(+0.00%)
Sep 27, 2018 597.89 597.89 597.89 597.89 10 +7.29(+1.23%)
Sep 26, 2018 590.80 590.80 590.60 590.60 22 -4.42(-0.74%)
Sep 25, 2018 595.02 595.02 595.02 595.02 50 -3.38(-0.56%)
Sep 24, 2018 595.00 598.40 595.00 598.40 17 +8.00(+1.36%)
Sep 21, 2018 588.00 590.60 588.00 590.40 70 +2.80(+0.48%)
Sep 20, 2018 587.60 587.60 587.60 587.60 16 +3.98(+0.68%)
Sep 19, 2018 579.60 583.62 579.60 583.62 57 +1.42(+0.24%)
Sep 18, 2018 581.70 582.20 581.70 582.20 73 +8.60(+1.50%)
Sep 17, 2018 579.00 579.05 573.60 573.60 357 -5.20(-0.90%)
Sep 14, 2018 567.20 578.80 567.20 578.80 25 +13.40(+2.37%)
Sep 13, 2018 590.60 590.60 564.60 565.40 325 -18.40(-3.15%)
Sep 12, 2018 582.20 588.00 582.20 583.80 31 +4.40(+0.76%)
Sep 11, 2018 562.54 579.40 562.54 579.40 148 +16.40(+2.91%)
Sep 10, 2018 566.55 572.22 563.00 563.00 400 +0.00(+0.00%)
Sep 07, 2018 559.20 565.20 559.20 563.00 270 -7.00(-1.23%)
Sep 06, 2018 582.40 582.40 568.60 570.00 341 -1.80(-0.31%)
Sep 05, 2018 572.00 573.00 571.80 571.80 206 -9.80(-1.69%)
Sep 04, 2018 589.40 589.40 581.60 581.60 65 +0.30(+0.05%)
Aug 31, 2018 581.30 581.30 581.30 0 -2.65(-0.45%)
Aug 30, 2018 581.08 583.95 581.00 583.95 88 +6.08(+1.05%)
Aug 29, 2018 574.20 577.88 574.20 577.88 18 +7.94(+1.39%)
Aug 28, 2018 572.34 572.34 569.93 569.93 14 -1.20(-0.21%)
Aug 27, 2018 592.00 592.00 571.13 571.13 51 -4.07(-0.71%)
Aug 24, 2018 570.00 575.80 570.00 575.20 75 +6.40(+1.13%)
Aug 23, 2018 568.80 569.00 568.80 568.80 30 +2.22(+0.39%)
Aug 22, 2018 559.42 566.58 559.42 566.58 53 +13.58(+2.45%)
Aug 21, 2018 553.00 553.00 553.00 553.00 113 +1.40(+0.25%)
Aug 20, 2018 548.24 551.60 548.24 551.60 49 +4.66(+0.85%)
Aug 17, 2018 551.10 551.10 546.94 546.94 125 -1.26(-0.23%)
Aug 16, 2018 544.40 548.20 544.40 548.20 100 +3.20(+0.59%)
Aug 15, 2018 553.60 553.60 537.60 545.00 399 -13.01(-2.33%)
Aug 14, 2018 566.68 566.68 558.01 558.01 34 +0.51(+0.09%)
Aug 13, 2018 560.40 560.40 549.07 557.51 194 -2.79(-0.50%)
Aug 10, 2018 571.00 571.00 560.30 560.30 25 +2.40(+0.43%)
Aug 09, 2018 573.60 573.60 552.77 557.90 263 +3.51(+0.63%)
Aug 08, 2018 563.80 564.00 550.00 554.39 404 -15.61(-2.74%)
Aug 07, 2018 570.00 570.00 570.00 570.00 35 -7.60(-1.32%)
Aug 06, 2018 564.00 577.60 564.00 577.60 95 +14.40(+2.56%)
Aug 03, 2018 563.20 563.20 563.20 563.20 20 -7.89(-1.38%)
Aug 02, 2018 567.68 571.09 567.68 571.09 18 +10.69(+1.91%)
Aug 01, 2018 567.00 567.00 558.00 560.40 95 -10.39(-1.82%)
Jul 31, 2018 574.50 574.50 570.79 570.79 33 -8.40(-1.45%)
Jul 30, 2018 577.35 579.19 577.34 579.19 152 +12.79(+2.26%)
Jul 27, 2018 569.40 572.00 564.00 566.40 135 -12.20(-2.11%)
Jul 26, 2018 576.60 579.60 576.20 578.60 75 +8.60(+1.51%)
Jul 25, 2018 564.33 570.00 564.00 570.00 110 +1.26(+0.22%)
Jul 24, 2018 572.00 572.00 567.44 568.74 25 -0.64(-0.11%)
Jul 23, 2018 569.66 569.66 567.40 569.38 93 +1.78(+0.31%)
Jul 20, 2018 563.99 568.99 561.72 567.60 112 +1.20(+0.21%)
Jul 19, 2018 570.00 570.00 559.98 566.40 132 -3.84(-0.67%)
Jul 18, 2018 563.80 572.00 562.00 570.24 122 +5.11(+0.90%)
Jul 17, 2018 565.13 565.13 565.13 565.13 25 -4.38(-0.77%)
Jul 16, 2018 593.40 593.40 562.48 569.51 260 -10.76(-1.85%)
Jul 13, 2018 580.26 580.26 580.26 580.26 15 +1.59(+0.28%)
Jul 12, 2018 578.00 581.20 578.00 578.67 150 +0.67(+0.12%)
Jul 11, 2018 587.00 587.00 578.00 578.00 107 -9.06(-1.54%)
Jul 10, 2018 594.40 594.40 585.46 587.06 75 +4.03(+0.69%)
Jul 09, 2018 579.00 579.00 579.00 583.03 207 -2.06(-0.35%)
Jul 05, 2018 585.09 585.09 585.09 4 +6.89(+1.19%)
Jul 03, 2018 578.20 578.20 578.20 0 -7.72(-1.32%)
Jun 29, 2018 585.92 585.92 585.92 1 +4.76(+0.82%)
Jun 28, 2018 593.00 593.00 581.16 581.16 52 -6.84(-1.16%)
Jun 27, 2018 582.00 588.00 574.30 588.00 1,398 +14.75(+2.57%)
Jun 26, 2018 566.29 573.85 564.60 573.25 692 +3.65(+0.64%)
Jun 25, 2018 574.80 574.80 568.80 569.60 1,324 -5.00(-0.87%)
Jun 22, 2018 570.91 574.60 569.38 574.60 108 +26.20(+4.78%)
Jun 21, 2018 548.30 548.40 548.20 548.40 97 -1.60(-0.29%)
Jun 20, 2018 550.00 550.00 550.00 550.00 24 +3.45(+0.63%)
Jun 19, 2018 560.40 560.40 546.00 546.55 83 -13.45(-2.40%)
Jun 18, 2018 553.10 560.00 553.10 560.00 1,910 +8.80(+1.60%)
Jun 15, 2018 562.80 551.00 551.20 218 -11.60(-2.06%)
Jun 14, 2018 563.00 563.00 562.80 562.80 36 +0.26(+0.05%)
Jun 13, 2018 559.50 563.60 559.50 562.54 36 +2.54(+0.45%)
Jun 12, 2018 575.00 575.00 559.20 560.00 319 +0.40(+0.07%)
Jun 11, 2018 574.40 574.40 557.80 559.60 132 +4.11(+0.74%)
Jun 08, 2018 553.95 555.49 553.95 555.49 12 +6.29(+1.14%)
Jun 06, 2018 549.20 549.20 549.20 26 -1.25(-0.23%)
Jun 05, 2018 549.40 552.74 548.31 550.45 97 +4.50(+0.82%)
Jun 04, 2018 572.00 572.00 545.95 545.95 59 -8.94(-1.61%)
Jun 01, 2018 561.00 561.00 554.90 554.90 18 -8.31(-1.47%)
May 31, 2018 578.80 579.00 563.20 563.20 225 -11.90(-2.07%)
May 30, 2018 571.20 575.11 571.20 575.11 30 +13.54(+2.41%)
May 29, 2018 567.47 567.47 558.60 561.57 61 -19.23(-3.31%)
May 25, 2018 580.80 580.80 580.80 0 -14.00(-2.35%)
May 24, 2018 596.20 596.20 590.80 594.80 75 -2.20(-0.37%)
May 23, 2018 488.60 598.60 488.60 597.00 71 -5.00(-0.83%)
May 22, 2018 605.20 605.70 602.00 602.00 34 +0.00(+0.00%)
May 21, 2018 660.00 660.00 599.51 602.00 43 -0.06(-0.01%)
May 16, 2018 602.06 602.06 602.06 0 +2.06(+0.34%)
May 14, 2018 600.00 600.00 600.00 0 +0.00(+0.00%)
May 10, 2018 600.00 600.00 600.00 0 +10.60(+1.80%)
May 08, 2018 589.40 589.40 589.40 0 -8.80(-1.47%)
May 07, 2018 598.20 598.20 598.20 598.20 5 +19.07(+3.29%)
May 01, 2018 579.13 579.13 579.13 1 -4.95(-0.85%)
Apr 30, 2018 582.60 584.08 582.60 584.08 17 +1.79(+0.31%)
Apr 26, 2018 582.29 582.29 582.29 0 -1.37(-0.23%)
Apr 24, 2018 583.65 583.65 583.65 3 -2.03(-0.35%)
Apr 18, 2018 585.68 585.68 585.68 0 +11.50(+2.00%)
Apr 16, 2018 574.18 574.18 574.18 0 -1.82(-0.32%)
Apr 13, 2018 576.20 576.20 576.00 576.00 41 +2.80(+0.49%)
Apr 11, 2018 573.20 573.20 573.20 0 +11.00(+1.96%)
Apr 10, 2018 562.20 562.20 562.20 562.20 5 +18.80(+3.46%)
Apr 06, 2018 543.40 543.40 543.40 0 -7.40(-1.34%)
Apr 02, 2018 550.80 550.80 550.80 0 -3.60(-0.65%)
Mar 29, 2018 554.40 554.40 554.40 0 +6.16(+1.12%)
Mar 20, 2018 548.24 548.24 548.24 0 +4.49(+0.83%)
Mar 06, 2018 543.75 543.75 543.75 0 +11.51(+2.16%)
Mar 01, 2018 532.24 532.24 532.24 0 -0.66(-0.12%)
Feb 21, 2018 532.90 532.90 532.90 0 -3.27(-0.61%)
Feb 15, 2018 536.17 536.17 536.17 2 +16.97(+3.27%)
Feb 14, 2018 519.20 519.20 519.20 519.20 35 -2.64(-0.51%)
Feb 12, 2018 521.84 521.84 521.84 1 -33.36(-6.01%)
Feb 06, 2018 555.20 555.20 555.20 5 +0.29(+0.05%)
Feb 05, 2018 553.60 554.91 553.60 554.91 40 -11.79(-2.08%)
Feb 02, 2018 566.70 566.70 566.70 566.70 5 -5.79(-1.01%)
Feb 01, 2018 572.49 572.49 572.49 572.49 10 +13.69(+2.45%)
Jan 31, 2018 559.40 559.40 558.80 558.80 57 -1.60(-0.29%)
Jan 23, 2018 560.40 560.40 560.40 1 +12.40(+2.26%)
Jan 22, 2018 548.21 548.21 548.00 548.00 11 -7.97(-1.43%)
Jan 18, 2018 555.97 555.97 555.97 0 +3.17(+0.57%)
Jan 17, 2018 552.80 552.80 552.80 552.80 8 -0.60(-0.11%)
Jan 12, 2018 553.40 553.40 553.40 2 -1.86(-0.34%)
Jan 11, 2018 550.20 555.26 550.20 555.26 15 +9.26(+1.70%)
Jan 10, 2018 546.00 546.00 545.80 546.00 40 +0.41(+0.08%)
Jan 09, 2018 544.00 545.59 544.00 545.59 57 +2.57(+0.47%)
Jan 04, 2018 543.02 543.02 543.02 4 +10.02(+1.88%)
Dec 29, 2017 533.00 533.00 533.00 0 +3.96(+0.75%)
Dec 28, 2017 528.20 529.70 528.20 529.04 100 +11.84(+2.29%)
Dec 21, 2017 517.20 517.20 517.20 4 +3.94(+0.77%)
Dec 20, 2017 492.80 513.26 492.80 513.26 51 +1.76(+0.34%)
Dec 11, 2017 511.50 511.50 511.50 1 +4.50(+0.89%)
Dec 08, 2017 506.60 507.00 506.60 507.00 71 +7.20(+1.44%)
Dec 06, 2017 499.80 499.80 499.80 0 -13.97(-2.72%)
Dec 04, 2017 513.77 513.77 513.77 3 -1.63(-0.32%)
Dec 01, 2017 519.00 519.00 515.40 515.40 18 -0.80(-0.15%)
Nov 30, 2017 516.20 516.20 516.20 516.20 15 +2.40(+0.47%)
Nov 29, 2017 511.60 513.80 511.60 513.80 796 -1.01(-0.20%)
Nov 28, 2017 514.40 514.81 514.20 514.81 54 +8.69(+1.72%)
Nov 27, 2017 506.12 506.12 506.12 506.12 34 +3.34(+0.66%)
Nov 21, 2017 502.78 502.78 502.78 3 +18.37(+3.79%)
Nov 20, 2017 484.41 484.41 484.41 484.41 22 -10.91(-2.20%)
Nov 16, 2017 495.32 495.32 495.32 1 -2.28(-0.46%)
Nov 15, 2017 493.20 498.80 482.20 497.60 335 -50.40(-9.20%)
Nov 14, 2017 501.40 551.60 497.60 548.00 141 +37.50(+7.35%)
Nov 13, 2017 522.60 522.60 509.88 510.50 134 -4.10(-0.80%)
Nov 10, 2017 513.00 514.60 513.00 514.60 68 +3.06(+0.60%)
Nov 09, 2017 511.54 511.54 511.54 511.54 68 +1.74(+0.34%)
Nov 08, 2017 509.80 509.80 509.80 509.80 56 -2.80(-0.55%)
Nov 06, 2017 512.60 512.60 512.60 18 +4.04(+0.79%)
Nov 03, 2017 522.40 522.40 505.00 508.56 128 +5.76(+1.15%)
Nov 02, 2017 500.00 503.40 500.00 502.80 870 +1.68(+0.34%)
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.