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
)
16.54
-0.15 (-0.90%)
Official Closing Price
Updated: 8:00 PM EDT, May 9, 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 (%)
Jan 31, 2014
321.50
322.00
315.30
321.30
189,084
+2.90(+0.91%)
Jan 30, 2014
315.40
318.50
314.20
318.40
181,997
-4.00(-1.24%)
Jan 29, 2014
327.80
328.40
319.70
322.40
196,570
-0.70(-0.22%)
Jan 28, 2014
325.50
325.50
320.10
323.10
138,922
-9.50(-2.86%)
Jan 27, 2014
326.30
337.00
325.00
332.60
208,482
+6.70(+2.06%)
Jan 24, 2014
322.30
329.90
322.15
325.90
129,113
+2.60(+0.80%)
Jan 23, 2014
324.20
326.20
319.60
323.30
190,422
-3.10(-0.95%)
Jan 22, 2014
333.80
334.30
325.90
326.40
172,765
-11.30(-3.35%)
Jan 21, 2014
337.90
343.00
336.80
337.70
135,916
-6.80(-1.97%)
Jan 17, 2014
340.90
344.50
344.50
344.50
68,370
-0.70(-0.20%)
Jan 16, 2014
344.80
348.50
343.50
345.20
70,469
+2.60(+0.76%)
Jan 15, 2014
358.00
353.10
340.60
342.60
195,527
-15.40(-4.30%)
Jan 14, 2014
358.40
360.70
353.70
358.00
139,619
-5.10(-1.40%)
Jan 13, 2014
358.90
364.90
357.70
363.10
127,972
+8.20(+2.31%)
Jan 10, 2014
356.30
360.60
352.70
354.90
219,765
-2.40(-0.67%)
Jan 09, 2014
355.20
366.40
355.10
357.30
359,757
+1.10(+0.31%)
Jan 08, 2014
348.30
358.70
347.90
356.20
175,618
+9.00(+2.59%)
Jan 07, 2014
349.80
350.40
344.50
347.20
138,450
-0.90(-0.26%)
Jan 06, 2014
346.90
351.90
344.92
348.10
182,117
+3.90(+1.13%)
Jan 03, 2014
337.30
346.80
337.10
344.20
201,911
+9.10(+2.72%)
Jan 02, 2014
326.50
336.50
326.50
335.10
231,889
+19.30(+6.11%)
Dec 31, 2013
316.60
315.80
315.80
315.80
83,570
+3.60(+1.15%)
Dec 30, 2013
308.10
312.80
307.10
312.20
75,503
+5.20(+1.69%)
Dec 27, 2013
307.10
307.80
303.60
307.00
97,236
-3.50(-1.13%)
Dec 26, 2013
311.70
312.70
310.00
310.50
64,067
-2.50(-0.80%)
Dec 24, 2013
314.00
314.00
312.30
313.00
17,860
-3.00(-0.95%)
Dec 23, 2013
315.10
316.92
314.00
316.00
51,666
+1.20(+0.38%)
Dec 20, 2013
315.60
318.30
313.00
314.80
91,052
-2.70(-0.85%)
Dec 19, 2013
319.00
319.70
313.10
317.50
152,371
-6.20(-1.92%)
Dec 18, 2013
323.20
325.70
321.10
323.70
155,949
-2.80(-0.86%)
Dec 17, 2013
323.20
326.90
321.40
326.50
74,488
+1.80(+0.55%)
Dec 16, 2013
325.20
325.70
322.10
324.70
101,895
-5.30(-1.61%)
Dec 13, 2013
328.10
331.20
326.60
330.00
130,993
+5.80(+1.79%)
Dec 12, 2013
321.10
324.38
320.80
324.20
93,221
+0.30(+0.09%)
Dec 11, 2013
320.40
325.50
318.70
323.90
150,305
+6.20(+1.95%)
Dec 10, 2013
318.20
322.60
317.30
317.70
170,054
-7.40(-2.28%)
Dec 09, 2013
321.50
325.40
321.50
325.10
100,141
+2.30(+0.71%)
Dec 06, 2013
325.00
326.00
322.10
322.80
105,335
-2.10(-0.65%)
Dec 05, 2013
325.00
325.60
320.60
324.90
172,016
-0.90(-0.28%)
Dec 04, 2013
328.40
332.00
323.30
325.80
303,363
-7.30(-2.19%)
Dec 03, 2013
347.50
347.90
332.90
333.10
326,455
-17.30(-4.94%)
Dec 02, 2013
355.00
355.70
348.40
350.40
310,179
-4.70(-1.32%)
Nov 29, 2013
358.00
358.10
349.70
355.10
118,317
-6.00(-1.66%)
Nov 27, 2013
361.30
366.10
360.20
361.10
350,810
+10.40(+2.97%)
Nov 26, 2013
349.00
352.90
347.30
350.70
194,653
+2.50(+0.72%)
Nov 25, 2013
351.80
352.80
346.20
348.20
311,855
+4.20(+1.22%)
Nov 22, 2013
342.60
349.13
340.60
344.00
218,681
+2.50(+0.73%)
Nov 21, 2013
345.60
348.60
338.10
341.50
216,893
-10.70(-3.04%)
Nov 20, 2013
349.20
355.50
347.30
352.20
170,467
+1.60(+0.46%)
Nov 19, 2013
351.80
355.70
349.10
350.60
117,661
-2.20(-0.62%)
Nov 18, 2013
347.30
354.50
343.26
352.80
88,546
+5.30(+1.53%)
Nov 15, 2013
343.80
348.20
343.80
347.50
104,091
+1.10(+0.32%)
Nov 14, 2013
351.50
356.20
342.50
346.40
147,563
-6.20(-1.76%)
Nov 12, 2013
343.30
355.20
339.54
352.60
257,537
+11.90(+3.49%)
Nov 11, 2013
345.00
345.70
338.50
340.70
108,872
-4.60(-1.33%)
Nov 08, 2013
343.90
348.20
341.50
345.30
107,752
-1.00(-0.29%)
Nov 07, 2013
345.30
349.50
344.60
346.30
85,812
+3.90(+1.14%)
Nov 06, 2013
348.60
348.80
338.00
342.40
184,532
-10.30(-2.92%)
Nov 05, 2013
347.70
355.10
346.70
352.70
135,272
+7.60(+2.20%)
Nov 04, 2013
345.30
346.00
340.81
345.10
97,545
+1.40(+0.41%)
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
.