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
)
17.82
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2018
430.80
456.61
427.40
455.20
108,653
+20.40(+4.69%)
Feb 27, 2018
422.20
437.00
422.00
434.80
68,798
+14.00(+3.33%)
Feb 26, 2018
430.00
433.00
417.40
420.80
53,070
-5.60(-1.31%)
Feb 23, 2018
438.60
439.56
424.60
426.40
50,227
-13.40(-3.05%)
Feb 22, 2018
439.80
90,822
-21.80(-4.72%)
Feb 21, 2018
460.20
462.38
451.60
461.60
55,829
+6.00(+1.32%)
Feb 20, 2018
455.00
458.00
446.00
455.60
67,965
-2.60(-0.57%)
Feb 16, 2018
458.20
458.20
458.20
0
-3.80(-0.82%)
Feb 15, 2018
479.40
487.04
460.40
462.00
69,155
-9.80(-2.08%)
Feb 14, 2018
509.80
512.60
468.40
471.80
118,760
-26.20(-5.26%)
Feb 13, 2018
505.60
512.00
493.96
498.00
63,150
+0.60(+0.12%)
Feb 12, 2018
488.60
499.00
480.00
497.40
91,585
-2.20(-0.44%)
Feb 09, 2018
480.20
516.00
478.40
499.60
231,150
+17.60(+3.65%)
Feb 08, 2018
456.80
482.40
455.80
482.00
179,983
+20.80(+4.51%)
Feb 07, 2018
436.00
467.40
434.00
461.20
202,379
+24.20(+5.54%)
Feb 06, 2018
438.00
439.80
426.20
437.00
112,468
+4.43(+1.02%)
Feb 05, 2018
416.60
435.40
414.06
432.57
123,188
+16.37(+3.93%)
Feb 02, 2018
411.40
423.80
407.80
416.20
125,424
+12.20(+3.02%)
Feb 01, 2018
413.40
417.00
401.80
404.00
83,338
-16.00(-3.81%)
Jan 31, 2018
425.60
432.60
418.60
420.00
105,721
-5.60(-1.32%)
Jan 30, 2018
422.60
424.80
422.20
425.60
97,360
+12.80(+3.10%)
Jan 29, 2018
411.20
418.00
409.40
412.80
78,983
+8.80(+2.18%)
Jan 26, 2018
412.20
412.38
401.60
404.00
68,960
-12.00(-2.88%)
Jan 25, 2018
402.60
417.20
400.40
416.00
109,976
+10.40(+2.56%)
Jan 24, 2018
423.80
425.40
405.02
405.60
141,422
-16.20(-3.84%)
Jan 23, 2018
430.60
431.53
420.80
421.80
91,012
-13.00(-2.99%)
Jan 22, 2018
442.40
445.10
430.46
434.80
60,437
-4.60(-1.05%)
Jan 19, 2018
441.80
445.78
437.40
439.40
85,366
+3.60(+0.83%)
Jan 18, 2018
436.20
440.00
430.70
435.80
70,469
+1.40(+0.32%)
Jan 17, 2018
438.20
439.40
430.60
434.40
54,940
-1.40(-0.32%)
Jan 16, 2018
432.40
441.20
429.40
435.80
114,206
+6.80(+1.59%)
Jan 12, 2018
429.00
429.00
429.00
0
-10.40(-2.37%)
Jan 11, 2018
436.20
440.00
425.00
439.40
164,964
-2.40(-0.54%)
Jan 10, 2018
442.40
444.80
440.00
441.80
91,621
-7.00(-1.56%)
Jan 09, 2018
460.00
463.60
444.00
448.80
137,757
-14.60(-3.15%)
Jan 08, 2018
467.60
471.40
463.40
463.40
75,867
-5.20(-1.11%)
Jan 05, 2018
471.60
475.60
467.10
468.60
91,941
+4.40(+0.95%)
Jan 04, 2018
467.60
469.20
462.00
464.20
90,724
-2.60(-0.56%)
Jan 03, 2018
479.20
479.60
466.40
466.80
99,629
-20.40(-4.19%)
Jan 02, 2018
486.40
490.81
484.80
487.20
44,040
-4.00(-0.81%)
Dec 29, 2017
491.20
491.20
491.20
0
-3.60(-0.73%)
Dec 28, 2017
499.40
502.40
494.20
494.80
33,212
-4.60(-0.92%)
Dec 27, 2017
498.00
502.80
496.40
499.40
44,099
+1.60(+0.32%)
Dec 26, 2017
515.60
516.80
493.20
497.80
85,974
-24.60(-4.71%)
Dec 22, 2017
528.80
529.40
519.00
522.40
35,946
-2.00(-0.38%)
Dec 21, 2017
533.60
535.20
522.00
524.40
42,193
-2.80(-0.53%)
Dec 20, 2017
533.20
539.20
526.80
527.20
48,285
-10.00(-1.86%)
Dec 19, 2017
539.00
542.38
536.40
537.20
43,360
-7.00(-1.29%)
Dec 18, 2017
539.00
550.40
536.20
544.20
56,375
+0.60(+0.11%)
Dec 15, 2017
541.60
549.60
541.20
543.60
37,034
-2.40(-0.44%)
Dec 14, 2017
566.00
566.60
545.60
546.00
56,105
-10.40(-1.87%)
Dec 13, 2017
543.60
559.00
542.68
556.40
50,418
+11.80(+2.17%)
Dec 12, 2017
527.00
551.00
527.00
544.60
66,840
+14.40(+2.72%)
Dec 11, 2017
537.20
540.05
529.60
530.20
67,596
-10.80(-2.00%)
Dec 08, 2017
538.00
549.40
534.80
541.00
76,027
-15.60(-2.80%)
Dec 07, 2017
562.60
563.40
553.40
556.60
60,734
-13.00(-2.28%)
Dec 06, 2017
550.00
571.34
549.64
569.60
92,906
+31.20(+5.79%)
Dec 05, 2017
543.40
545.00
533.40
538.40
49,403
-4.00(-0.74%)
Dec 04, 2017
536.60
543.60
536.40
542.40
60,848
+16.40(+3.12%)
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
.