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
)
17.02
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Nov 30, 2020
263.40
270.60
261.40
266.20
272,136
+4.40(+1.68%)
Nov 27, 2020
263.20
264.60
259.70
261.80
117,200
+1.80(+0.69%)
Nov 25, 2020
260.60
265.40
255.60
260.00
272,120
-9.20(-3.42%)
Nov 24, 2020
279.20
279.40
264.80
269.20
355,625
-23.60(-8.06%)
Nov 23, 2020
289.60
293.20
287.80
292.80
205,279
-3.40(-1.15%)
Nov 20, 2020
302.20
302.40
294.60
296.20
160,520
-3.60(-1.20%)
Nov 19, 2020
301.60
305.60
298.20
299.80
148,649
-1.20(-0.40%)
Nov 18, 2020
299.00
301.20
293.80
301.00
257,584
-2.00(-0.66%)
Nov 17, 2020
309.00
311.00
300.60
303.00
154,457
-1.60(-0.53%)
Nov 16, 2020
297.80
307.80
297.00
304.60
182,468
-13.20(-4.15%)
Nov 13, 2020
310.20
319.70
309.50
317.80
165,290
+10.60(+3.45%)
Nov 12, 2020
297.40
308.40
293.00
307.20
337,718
+7.00(+2.33%)
Nov 11, 2020
288.20
302.60
287.40
300.20
204,813
-3.60(-1.18%)
Nov 10, 2020
307.40
312.20
302.60
303.80
251,562
-15.00(-4.71%)
Nov 09, 2020
307.40
319.40
301.20
318.80
316,446
-41.20(-11.44%)
Nov 06, 2020
352.20
366.60
351.11
360.00
143,080
+15.00(+4.35%)
Nov 05, 2020
339.00
346.60
332.60
345.00
155,392
+7.40(+2.19%)
Nov 04, 2020
346.80
357.20
334.00
337.60
220,841
-18.40(-5.17%)
Nov 03, 2020
349.80
363.40
348.60
356.00
152,027
-10.80(-2.94%)
Nov 02, 2020
397.60
398.20
365.80
366.80
215,203
-30.20(-7.61%)
Oct 30, 2020
398.40
406.58
393.20
397.00
169,565
+6.80(+1.74%)
Oct 29, 2020
406.40
411.40
386.80
390.20
215,845
+19.00(+5.12%)
Oct 28, 2020
369.80
377.20
366.40
371.20
223,102
+29.80(+8.73%)
Oct 27, 2020
350.80
352.40
335.80
341.40
128,703
-13.80(-3.89%)
Oct 26, 2020
350.40
359.20
348.20
355.20
141,081
+16.40(+4.84%)
Oct 23, 2020
324.80
340.80
324.60
338.80
135,045
+12.60(+3.86%)
Oct 22, 2020
329.40
330.40
320.40
326.20
128,074
-8.80(-2.63%)
Oct 21, 2020
323.60
337.80
320.80
335.00
166,694
+20.00(+6.35%)
Oct 20, 2020
327.40
327.40
310.80
315.00
185,799
-9.60(-2.96%)
Oct 19, 2020
320.00
325.20
317.00
324.60
136,354
+2.60(+0.81%)
Oct 16, 2020
325.40
330.40
319.80
322.00
116,735
+3.60(+1.13%)
Oct 15, 2020
334.60
336.00
318.20
318.40
171,437
+0.80(+0.25%)
Oct 14, 2020
318.60
320.80
315.80
317.60
155,642
-9.00(-2.76%)
Oct 13, 2020
327.00
331.40
323.80
326.60
99,187
-8.20(-2.45%)
Oct 12, 2020
328.80
342.70
328.80
334.80
139,601
+12.20(+3.78%)
Oct 09, 2020
316.60
325.77
312.30
322.60
151,050
+7.80(+2.48%)
Oct 08, 2020
316.40
322.20
313.20
314.80
187,939
-14.20(-4.32%)
Oct 07, 2020
333.00
338.80
328.60
329.00
145,773
+0.40(+0.12%)
Oct 06, 2020
323.00
330.20
318.40
328.60
273,816
-10.20(-3.01%)
Oct 05, 2020
347.60
351.00
332.80
338.80
259,611
-40.20(-10.61%)
Oct 02, 2020
382.00
385.00
367.00
379.00
210,640
+26.40(+7.49%)
Oct 01, 2020
347.00
368.20
345.00
352.60
205,140
+17.20(+5.13%)
Sep 30, 2020
344.40
346.00
331.00
335.40
192,005
-15.40(-4.39%)
Sep 29, 2020
337.80
359.20
337.40
350.80
134,023
+20.60(+6.24%)
Sep 28, 2020
334.20
338.20
326.20
330.20
109,195
-7.00(-2.08%)
Sep 25, 2020
337.60
340.60
332.80
337.20
87,295
+3.60(+1.08%)
Sep 24, 2020
337.40
341.60
331.40
333.60
143,007
-10.20(-2.97%)
Sep 23, 2020
337.20
344.80
326.40
343.80
211,066
+3.20(+0.94%)
Sep 22, 2020
336.40
349.00
333.20
340.60
114,128
+2.00(+0.59%)
Sep 21, 2020
330.80
351.00
328.80
338.60
189,680
+15.40(+4.76%)
Sep 18, 2020
320.60
326.60
315.60
323.20
127,730
+3.80(+1.19%)
Sep 17, 2020
333.40
335.60
316.40
319.40
199,770
-10.20(-3.09%)
Sep 16, 2020
342.20
345.40
326.60
329.60
230,107
-30.20(-8.39%)
Sep 15, 2020
371.80
375.20
354.40
359.80
174,920
-16.00(-4.26%)
Sep 14, 2020
381.00
385.00
373.40
375.80
100,724
+3.40(+0.91%)
Sep 11, 2020
375.60
381.00
366.77
372.40
216,155
-7.40(-1.95%)
Sep 10, 2020
367.60
380.60
362.00
379.80
192,452
+16.20(+4.46%)
Sep 09, 2020
379.40
383.40
355.80
363.60
243,812
-18.00(-4.72%)
Sep 08, 2020
379.20
393.00
377.20
381.60
269,465
+39.40(+11.51%)
Sep 04, 2020
322.80
343.60
322.20
342.20
183,235
+24.40(+7.68%)
Sep 03, 2020
328.20
330.80
315.60
317.80
169,151
+3.80(+1.21%)
Sep 02, 2020
300.60
319.30
300.01
314.00
151,692
+14.80(+4.95%)
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
.