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
-0.29 (-1.68%)
Official Closing 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 (%)
Oct 31, 2014
387.90
389.00
376.60
377.60
55,000
+1.80(+0.48%)
Oct 30, 2014
372.70
378.30
369.60
375.80
63,573
+11.20(+3.07%)
Oct 29, 2014
366.20
370.20
359.80
364.60
79,792
-10.10(-2.70%)
Oct 28, 2014
379.10
381.40
372.30
374.70
46,316
-5.30(-1.39%)
Oct 27, 2014
387.70
373.30
376.40
380.00
85,396
+6.70(+1.79%)
Oct 24, 2014
375.70
381.70
372.50
373.30
141,786
+4.10(+1.11%)
Oct 23, 2014
374.40
377.05
365.10
369.20
143,791
-14.80(-3.85%)
Oct 22, 2014
362.70
386.00
361.90
384.00
182,852
+17.50(+4.77%)
Oct 21, 2014
363.90
374.60
359.50
366.50
154,672
-4.70(-1.27%)
Oct 20, 2014
371.40
381.80
368.30
371.20
119,033
+5.00(+1.37%)
Oct 17, 2014
365.60
372.50
358.30
366.20
116,119
-4.80(-1.29%)
Oct 16, 2014
390.30
394.20
350.90
371.00
152,881
-12.10(-3.16%)
Oct 15, 2014
382.90
390.60
374.60
383.10
358,520
+5.00(+1.32%)
Oct 14, 2014
355.30
381.30
355.30
378.10
288,474
+25.50(+7.23%)
Oct 13, 2014
351.20
358.50
345.60
352.60
80,867
+4.40(+1.26%)
Oct 10, 2014
349.60
357.80
342.10
348.20
140,543
-2.30(-0.66%)
Oct 09, 2014
339.30
352.00
337.30
350.50
243,904
+18.30(+5.51%)
Oct 08, 2014
330.70
336.60
330.00
332.20
179,728
+8.80(+2.72%)
Oct 07, 2014
317.00
325.00
316.60
323.40
129,878
+11.00(+3.52%)
Oct 06, 2014
317.40
324.10
310.40
312.40
182,670
-5.00(-1.58%)
Oct 03, 2014
310.10
319.80
308.60
317.40
203,434
+10.70(+3.49%)
Oct 02, 2014
318.00
319.90
305.81
306.70
234,258
-3.70(-1.19%)
Oct 01, 2014
302.60
312.30
295.70
310.40
239,115
+4.40(+1.44%)
Sep 30, 2014
290.00
309.60
289.13
306.00
346,020
+17.90(+6.21%)
Sep 29, 2014
297.60
297.60
286.90
288.10
85,787
-6.40(-2.17%)
Sep 26, 2014
298.90
300.10
291.71
294.50
97,426
-6.00(-2.00%)
Sep 25, 2014
296.20
303.30
295.20
300.50
97,167
+3.30(+1.11%)
Sep 24, 2014
305.60
309.70
295.50
297.20
139,381
-10.10(-3.29%)
Sep 23, 2014
309.90
312.00
303.20
307.30
115,802
-4.70(-1.51%)
Sep 22, 2014
307.60
314.50
306.90
312.00
108,753
+6.70(+2.19%)
Sep 19, 2014
306.10
309.60
302.40
305.30
92,054
+0.90(+0.30%)
Sep 18, 2014
294.50
305.30
294.50
304.40
94,714
+6.20(+2.08%)
Sep 17, 2014
293.90
299.40
291.80
298.20
149,215
+4.70(+1.60%)
Sep 16, 2014
301.50
302.30
290.80
293.50
120,637
-12.30(-4.02%)
Sep 15, 2014
312.00
312.60
304.30
305.80
88,694
-3.60(-1.16%)
Sep 12, 2014
305.40
310.60
301.80
309.40
126,318
+6.00(+1.98%)
Sep 11, 2014
316.70
317.76
301.70
303.40
161,264
-8.20(-2.63%)
Sep 10, 2014
308.90
315.80
308.60
311.60
121,509
+6.25(+2.05%)
Sep 09, 2014
302.90
307.20
301.80
305.35
77,802
+2.25(+0.74%)
Sep 08, 2014
309.00
309.90
302.80
303.10
117,036
+3.90(+1.30%)
Sep 05, 2014
293.70
303.50
293.60
299.20
90,741
+6.00(+2.05%)
Sep 04, 2014
292.20
295.90
289.60
293.20
78,518
+3.60(+1.24%)
Sep 03, 2014
296.70
298.70
286.60
289.60
134,916
-13.80(-4.55%)
Sep 02, 2014
295.50
306.40
294.36
303.40
185,425
+15.30(+5.31%)
Aug 29, 2014
291.30
288.10
288.10
288.10
65,100
-6.50(-2.21%)
Aug 28, 2014
294.50
298.60
293.60
294.60
71,016
-4.20(-1.41%)
Aug 27, 2014
298.10
301.40
296.00
298.80
51,025
+0.50(+0.17%)
Aug 26, 2014
296.80
301.40
295.10
298.30
84,236
-2.50(-0.83%)
Aug 25, 2014
301.90
303.20
299.50
300.80
45,807
+1.10(+0.37%)
Aug 22, 2014
301.50
303.90
299.00
299.70
97,459
+2.00(+0.67%)
Aug 21, 2014
301.20
301.80
295.10
297.70
77,512
-4.00(-1.33%)
Aug 20, 2014
301.40
304.40
300.20
301.70
94,357
-2.20(-0.72%)
Aug 19, 2014
299.20
306.20
299.20
303.90
104,463
+4.80(+1.60%)
Aug 18, 2014
297.90
301.80
297.50
299.10
97,214
+6.80(+2.33%)
Aug 15, 2014
296.60
297.10
289.70
292.30
137,206
-5.50(-1.85%)
Aug 14, 2014
286.10
298.80
285.90
297.80
236,890
+14.60(+5.16%)
Aug 13, 2014
283.20
286.90
280.90
283.20
69,688
-0.70(-0.25%)
Aug 12, 2014
284.20
286.40
281.50
283.90
83,291
+3.80(+1.36%)
Aug 11, 2014
280.00
280.60
276.40
280.10
77,189
-1.80(-0.64%)
Aug 08, 2014
280.40
284.10
279.90
281.90
84,388
+0.10(+0.04%)
Aug 07, 2014
284.60
286.88
280.90
281.80
71,132
-3.20(-1.12%)
Aug 06, 2014
280.20
286.65
278.41
285.00
129,558
+3.30(+1.17%)
Aug 05, 2014
279.00
284.70
278.80
281.70
87,927
+5.00(+1.81%)
Aug 04, 2014
280.80
281.10
275.60
276.70
93,718
-4.70(-1.67%)
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
.