Loading...
Definitive Analysis
Account Settings
Support
Log In
Financial Statements
Company
Industry
Sector
Fundamentals
Margins
Returns
Growth Rates
Metrics/Ratios
Valuations
Projections
DCF
DDM
EPV
Multiples
Valuations
Miscellaneous
Indicators
Charts
WACC
Beta
Predictability
Mode
Company
Industry
Sector
Ticker
CHANGE
Industry
Select Industry
Advertising Agencies
Aerospace & Defense
Agricultural - Commodities/Milling
Agricultural - Machinery
Agricultural Farm Products
Agricultural Inputs
Airlines, Airports & Air Services
Aluminum
Apparel - Footwear & Accessories
Apparel - Manufacturers
Apparel - Retail
Asset Management
Asset Management - Bonds
Asset Management - Cryptocurrency
Asset Management - Global
Asset Management - Income
Asset Management - Leveraged
Auto - Dealerships
Auto - Manufacturers
Auto - Parts
Auto - Recreational Vehicles
Banks
Banks - Diversified
Banks - Regional
Beverages - Alcoholic
Beverages - Non-Alcoholic
Beverages - Wineries & Distilleries
Biotechnology
Broadcasting
Business Equipment & Supplies
Chemicals
Chemicals - Specialty
Coal
Communication Equipment
Computer Hardware
Conglomerates
Construction
Construction Materials
Consulting Services
Consumer Electronics
Copper
Department Stores
Discount Stores
Diversified Utilities
Drug Manufacturers - General
Drug Manufacturers - Specialty & Generic
Education & Training Services
Electrical Equipment & Parts
Electronic Gaming & Multimedia
Engineering & Construction
Entertainment
Environmental Services
Financial - Capital Markets
Financial - Conglomerates
Financial - Credit Services
Financial - Data & Stock Exchanges
Financial - Diversified
Financial - Mortgages
Food Confectioners
Food Distribution
Furnishings, Fixtures & Appliances
Gambling, Resorts & Casinos
General Transportation
General Utilities
Gold
Grocery Stores
Hardware, Equipment & Parts
Home Improvement
Household & Personal Products
Independent Power Producers
Industrial - Capital Goods
Industrial - Distribution
Industrial - Infrastructure Operations
Industrial - Machinery
Industrial - Pollution & Treatment Controls
Industrial - Specialties
Industrial Materials
Information Technology Services
Insurance - Brokers
Insurance - Diversified
Insurance - Life
Insurance - Property & Casualty
Insurance - Reinsurance
Insurance - Specialty
Integrated Freight & Logistics
Internet Content & Information
Investment - Banking & Investment Services
Leisure
Luxury Goods
Manufacturing - Metal Fabrication
Manufacturing - Miscellaneous
Manufacturing - Textiles
Manufacturing - Tools & Accessories
Marine Shipping
Media & Entertainment
Medical - Care Facilities
Medical - Devices
Medical - Diagnostics & Research
Medical - Distribution
Medical - Equipment & Services
Medical - Healthcare Information Services
Medical - Healthcare Plans
Medical - Instruments & Supplies
Medical - Pharmaceuticals
Medical - Specialties
Oil & Gas Drilling
Oil & Gas Energy
Oil & Gas Equipment & Services
Oil & Gas Exploration & Production
Oil & Gas Integrated
Oil & Gas Midstream
Oil & Gas Refining & Marketing
Other Precious Metals
Packaged Foods
Packaging & Containers
Paper, Lumber & Forest Products
Personal Products & Services
Publishing
REIT - Diversified
REIT - Healthcare Facilities
REIT - Hotel & Motel
REIT - Industrial
REIT - Mortgage
REIT - Office
REIT - Residential
REIT - Retail
REIT - Specialty
Railroads
Real Estate - Development
Real Estate - Diversified
Real Estate - General
Real Estate - Services
Regulated Electric
Regulated Gas
Regulated Water
Renewable Utilities
Rental & Leasing Services
Residential Construction
Restaurants
Security & Protection Services
Semiconductors
Shell Companies
Silver
Software - Application
Software - Infrastructure
Software - Services
Solar
Specialty Business Services
Specialty Retail
Staffing & Employment Services
Steel
Technology Distributors
Telecommunications Services
Tobacco
Travel Lodging
Travel Services
Trucking
Uranium
Waste Management
Sector
Select Sector
Basic Materials
Communication Services
Consumer Cyclical
Consumer Defensive
Energy
Financial Services
Healthcare
Industrials
Real Estate
Technology
Utilities
Loading…
History: USDSCR
CSV
EXCEL
SHEETS
JSON
Load
Date
Open
High
Low
Close
Change %
2026-01-14
14.51970
14.51970
14.51970
14.51970
0.00%
2026-01-13
14.52670
14.52670
14.51970
14.51970
-0.05%
2026-01-12
14.54980
14.54980
14.52670
14.52670
-0.16%
2026-01-11
14.59380
14.59380
14.54980
14.54980
-0.30%
2026-01-09
14.59380
14.59380
14.54980
14.54980
-0.30%
2026-01-08
14.59380
14.59380
14.59380
14.59380
0.00%
2026-01-07
14.59850
14.59850
14.59000
14.59000
-0.06%
2026-01-06
14.56230
14.59850
14.56230
14.59000
0.19%
2026-01-05
14.86400
14.86400
14.56230
14.56230
-2.03%
2026-01-04
14.86400
14.86400
14.86400
14.86400
0.00%
2026-01-02
14.86410
14.86410
14.86400
14.86400
0.00%
2026-01-01
14.86410
14.86410
14.86410
14.86410
0.00%
2025-12-31
14.80420
14.86410
14.80420
14.86410
0.40%
2025-12-30
14.66100
14.80420
14.66100
14.80420
0.98%
2025-12-29
14.85800
14.85800
14.66100
14.66100
-1.33%
2025-12-28
14.85800
15.06240
14.85800
14.85800
0.00%
2025-12-26
14.85800
14.85800
14.85800
14.85800
0.00%
2025-12-25
14.85800
14.85800
14.85800
14.85800
0.00%
2025-12-24
14.70740
14.85800
14.70740
14.85800
1.02%
2025-12-23
14.70740
14.70740
14.70740
14.70740
0.00%
2025-12-22
14.74840
14.74840
14.70740
14.70740
-0.28%
2025-12-21
14.58590
14.79105
14.58590
14.74840
1.11%
2025-12-19
14.58590
14.74840
14.58590
14.74840
1.11%
2025-12-18
14.47170
14.58590
14.47170
14.58590
0.79%
2025-12-17
14.59980
14.59980
14.47170
14.47170
-0.88%
2025-12-16
14.72850
14.72850
14.59980
14.59980
-0.87%
2025-12-15
14.65170
14.78000
14.65170
14.72850
0.52%
2025-12-14
14.68360
14.68360
14.65170
14.65170
-0.22%
2025-12-12
14.68360
14.68360
14.65170
14.65170
-0.22%
2025-12-11
14.75010
14.75010
14.65000
14.65000
-0.68%
