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 30, 2015
822.90
831.50
783.40
804.00
60,524
-23.70(-2.86%)
Oct 29, 2015
820.20
831.40
794.80
827.70
47,079
+7.80(+0.95%)
Oct 28, 2015
913.00
919.50
818.00
819.90
124,217
-113.00(-12.11%)
Oct 27, 2015
946.00
957.50
929.40
932.90
50,575
+23.30(+2.56%)
Oct 26, 2015
889.00
909.62
886.53
909.60
36,139
+30.70(+3.49%)
Oct 23, 2015
883.80
895.02
866.00
878.90
43,213
+26.50(+3.11%)
Oct 22, 2015
842.30
873.10
831.00
852.40
46,616
-13.80(-1.59%)
Oct 21, 2015
856.20
874.60
839.20
866.20
64,143
+33.90(+4.07%)
Oct 20, 2015
826.00
844.50
805.60
832.30
47,679
+10.70(+1.30%)
Oct 19, 2015
814.10
827.40
803.60
821.60
57,627
+41.10(+5.27%)
Oct 16, 2015
774.10
812.90
771.30
780.50
79,487
-10.40(-1.31%)
Oct 15, 2015
824.40
840.60
789.20
790.90
100,761
-6.60(-0.83%)
Oct 14, 2015
807.20
820.00
787.90
797.50
64,868
-2.30(-0.29%)
Oct 13, 2015
790.00
805.70
743.16
799.80
97,127
+25.60(+3.31%)
Oct 12, 2015
717.40
786.50
717.30
774.20
115,365
+56.40(+7.86%)
Oct 09, 2015
713.40
726.50
699.13
717.80
127,140
+5.40(+0.76%)
Oct 08, 2015
749.50
759.90
699.10
712.40
174,789
-45.80(-6.04%)
Oct 07, 2015
723.90
773.70
713.71
758.20
191,324
+14.70(+1.98%)
Oct 06, 2015
811.20
815.00
742.50
743.50
161,232
-81.00(-9.82%)
Oct 05, 2015
819.50
837.60
805.60
824.50
85,184
-27.50(-3.23%)
Oct 02, 2015
909.10
918.70
846.50
852.00
117,769
-23.00(-2.63%)
Oct 01, 2015
806.80
891.70
801.00
875.00
147,129
+13.30(+1.54%)
Sep 30, 2015
880.00
888.90
846.82
861.70
106,735
-9.70(-1.11%)
Sep 29, 2015
882.70
889.95
851.10
871.40
57,217
-29.60(-3.29%)
Sep 28, 2015
893.70
906.70
869.10
901.00
65,601
+40.10(+4.66%)
Sep 25, 2015
848.20
876.00
829.10
860.90
106,445
-16.90(-1.93%)
Sep 24, 2015
916.00
921.70
875.33
877.80
98,518
-16.70(-1.87%)
Sep 23, 2015
824.60
905.00
807.00
894.50
110,011
+51.80(+6.15%)
Sep 22, 2015
857.70
868.60
831.00
842.70
69,988
+14.50(+1.75%)
Sep 21, 2015
846.90
859.10
813.40
828.20
113,881
-54.10(-6.13%)
Sep 18, 2015
858.60
906.30
847.00
882.30
108,604
+63.60(+7.77%)
Sep 17, 2015
803.20
829.80
787.10
818.70
78,509
+13.00(+1.61%)
Sep 16, 2015
861.60
873.60
797.08
805.70
181,771
-97.30(-10.78%)
Sep 15, 2015
917.70
933.70
890.30
903.00
84,303
-25.90(-2.79%)
Sep 14, 2015
919.60
944.60
912.00
928.90
88,736
+32.20(+3.59%)
Sep 11, 2015
900.60
920.30
873.00
896.70
114,123
+32.70(+3.78%)
Sep 10, 2015
904.30
920.50
850.20
864.00
134,105
-52.70(-5.75%)
Sep 09, 2015
862.50
924.60
856.07
916.70
100,183
+56.80(+6.61%)
Sep 08, 2015
875.00
910.50
841.80
859.90
126,801
+2.50(+0.29%)
Sep 04, 2015
842.00
857.40
857.40
857.40
142,890
+29.00(+3.50%)
Sep 03, 2015
841.20
860.70
773.00
828.40
246,938
-27.80(-3.25%)
Sep 02, 2015
851.40
962.05
830.10
856.20
305,165
-31.30(-3.53%)
Sep 01, 2015
823.20
900.40
813.10
887.50
333,505
+104.50(+13.35%)
Aug 31, 2015
936.80
984.50
758.20
783.00
542,640
-129.20(-14.16%)
Aug 28, 2015
1062
1062
887.50
912.20
234,959
-132.20(-12.66%)
Aug 27, 2015
1226
1226
1036
1044
187,264
-244.60(-18.98%)
Aug 26, 2015
1276
1316
1246
1289
83,583
-16.30(-1.25%)
Aug 25, 2015
1239
1306
1237
1305
107,035
-48.50(-3.58%)
Aug 24, 2015
1326
1372
1270
1354
157,668
+135.70(+11.14%)
Aug 21, 2015
1180
1243
1163
1218
138,022
+28.90(+2.43%)
Aug 20, 2015
1156
1193
1133
1189
120,742
+15.70(+1.34%)
Aug 19, 2015
1088
1174
1080
1174
136,363
+92.70(+8.58%)
Aug 18, 2015
1092
1104
1053
1081
102,438
-12.40(-1.13%)
Aug 17, 2015
1066
1098
1054
1093
101,527
+16.30(+1.51%)
Aug 14, 2015
1053
1077
1038
1077
84,112
+13.50(+1.27%)
Aug 13, 2015
1040
1077
1037
1063
98,626
+45.90(+4.51%)
Aug 12, 2015
1010
1043
1004
1018
106,585
+2.20(+0.22%)
Aug 11, 2015
1017
1045
1011
1015
106,150
+50.00(+5.18%)
Aug 10, 2015
1016
1021
954.20
965.30
149,033
-45.20(-4.47%)
Aug 07, 2015
989.30
1016
982.20
1010
115,886
+40.40(+4.16%)
Aug 06, 2015
972.50
993.50
966.93
970.10
105,084
+19.60(+2.06%)
Aug 05, 2015
915.30
965.70
891.00
950.50
130,703
+24.50(+2.65%)
Aug 04, 2015
928.00
941.70
909.60
926.00
107,642
-17.00(-1.80%)
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
.