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
)
16.95
+0.41 (+2.48%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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, 2011
465.10
469.50
449.40
457.40
106,338
+8.00(+1.78%)
Oct 28, 2011
459.30
461.00
446.30
449.40
111,844
+3.40(+0.76%)
Oct 27, 2011
451.40
459.30
441.50
446.00
146,018
-31.20(-6.54%)
Oct 26, 2011
459.70
486.00
458.70
477.20
211,688
+16.20(+3.51%)
Oct 25, 2011
456.30
467.20
445.50
461.00
214,299
-11.70(-2.48%)
Oct 24, 2011
511.30
511.30
469.40
472.70
201,497
-43.30(-8.39%)
Oct 21, 2011
513.50
525.60
500.60
516.00
87,118
-16.00(-3.01%)
Oct 20, 2011
535.00
557.60
524.70
532.00
90,654
-0.20(-0.04%)
Oct 19, 2011
507.80
535.30
494.30
532.20
127,603
+25.30(+4.99%)
Oct 18, 2011
523.80
539.50
499.00
506.90
97,567
-23.10(-4.36%)
Oct 17, 2011
526.30
536.35
523.65
530.00
56,177
+10.90(+2.10%)
Oct 14, 2011
523.20
534.10
519.00
519.10
97,546
-38.10(-6.84%)
Oct 13, 2011
559.70
572.40
546.50
557.20
101,711
+8.20(+1.49%)
Oct 12, 2011
539.20
549.60
532.10
549.00
65,071
+2.46(+0.45%)
Oct 11, 2011
550.10
558.18
529.50
546.54
65,144
+7.04(+1.30%)
Oct 10, 2011
557.00
558.10
535.90
539.50
87,750
-41.40(-7.13%)
Oct 07, 2011
575.00
602.10
568.20
580.90
121,569
-3.30(-0.56%)
Oct 06, 2011
617.30
621.50
579.50
584.20
80,048
-45.70(-7.26%)
Oct 05, 2011
668.60
681.10
628.30
629.90
100,528
-45.80(-6.78%)
Oct 04, 2011
700.00
713.60
665.30
675.70
113,759
-9.70(-1.42%)
Oct 03, 2011
673.30
686.80
639.20
685.40
95,044
+32.90(+5.04%)
Sep 30, 2011
630.40
653.90
612.20
652.50
119,491
+56.44(+9.47%)
Sep 29, 2011
588.30
607.90
575.30
596.06
100,515
-28.04(-4.49%)
Sep 28, 2011
584.10
627.20
580.40
624.10
122,965
+40.00(+6.85%)
Sep 27, 2011
597.20
597.90
569.00
584.10
104,611
-39.60(-6.35%)
Sep 26, 2011
653.70
675.00
622.50
623.70
90,168
-15.70(-2.46%)
Sep 23, 2011
655.40
659.90
631.50
639.40
128,691
+0.70(+0.11%)
Sep 22, 2011
629.00
647.80
613.80
638.70
179,667
+62.30(+10.81%)
Sep 21, 2011
558.20
576.50
538.90
576.40
97,210
+16.30(+2.91%)
Sep 20, 2011
563.90
567.70
543.00
560.10
76,807
-4.60(-0.81%)
Sep 19, 2011
566.60
577.90
559.30
564.70
144,487
+26.60(+4.94%)
Sep 16, 2011
523.10
549.69
521.90
538.10
125,103
+13.50(+2.57%)
Sep 15, 2011
521.00
526.40
513.81
524.60
54,878
-8.90(-1.67%)
Sep 14, 2011
521.50
537.10
519.10
533.50
86,167
+15.90(+3.07%)
Sep 13, 2011
525.00
531.40
510.71
517.60
87,439
-13.90(-2.62%)
Sep 12, 2011
554.80
559.50
529.00
531.50
73,306
-18.20(-3.31%)
Sep 09, 2011
554.50
568.00
546.00
549.70
78,150
+18.11(+3.41%)
Sep 08, 2011
525.10
533.20
514.70
531.59
112,152
+7.39(+1.41%)
Sep 07, 2011
545.90
548.40
519.20
524.20
81,640
-37.10(-6.61%)
Sep 06, 2011
592.70
593.30
559.70
561.30
81,795
+2.60(+0.47%)
Sep 02, 2011
567.50
573.50
550.20
558.70
87,545
+25.50(+4.78%)
Sep 01, 2011
533.00
538.00
520.70
533.20
46,802
+1.00(+0.19%)
Aug 31, 2011
538.30
540.40
524.60
532.20
71,573
-0.70(-0.13%)
Aug 30, 2011
549.10
556.40
528.80
532.90
82,377
-17.80(-3.23%)
Aug 29, 2011
549.70
560.00
548.40
550.70
74,844
-26.90(-4.66%)
Aug 26, 2011
589.80
612.30
574.50
577.60
90,675
-6.20(-1.06%)
Aug 25, 2011
566.90
609.00
561.30
583.80
93,626
+3.90(+0.67%)
Aug 24, 2011
574.50
585.80
561.88
579.90
75,287
+11.50(+2.02%)
Aug 23, 2011
587.00
606.40
564.60
568.40
97,462
-26.50(-4.45%)
Aug 22, 2011
594.00
627.10
586.20
594.90
126,220
-21.10(-3.43%)
Aug 19, 2011
641.30
642.10
600.60
616.00
133,299
-15.50(-2.45%)
Aug 18, 2011
588.20
638.10
586.10
631.50
140,731
+75.40(+13.56%)
Aug 17, 2011
543.50
559.70
535.90
556.10
134,188
-6.90(-1.23%)
Aug 16, 2011
566.20
574.80
550.70
563.00
184,166
+12.90(+2.35%)
Aug 15, 2011
568.60
570.00
548.00
550.10
118,949
-33.90(-5.80%)
Aug 12, 2011
562.60
587.80
555.80
584.00
165,896
+2.50(+0.43%)
Aug 11, 2011
623.80
633.60
574.60
581.50
169,777
-56.20(-8.81%)
Aug 10, 2011
655.20
674.40
607.70
637.70
203,152
-10.60(-1.64%)
Aug 09, 2011
586.40
709.90
622.61
648.30
176,402
-7.60(-1.16%)
Aug 08, 2011
618.50
664.02
604.70
655.90
247,689
+84.30(+14.75%)
Aug 05, 2011
570.10
606.70
558.81
571.60
200,683
-7.80(-1.35%)
Aug 04, 2011
524.60
583.30
523.60
579.40
214,623
+62.20(+12.03%)
Aug 03, 2011
501.90
524.60
500.80
517.20
198,800
+13.70(+2.72%)
Aug 02, 2011
491.60
503.90
478.40
503.50
297,804
+21.80(+4.53%)
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
.