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 (%)
Nov 29, 2019
284.00
301.60
284.00
298.60
158,720
+23.40(+8.50%)
Nov 27, 2019
273.60
280.20
271.14
275.20
94,755
+2.60(+0.95%)
Nov 26, 2019
273.00
277.60
270.80
272.60
135,543
-3.60(-1.30%)
Nov 25, 2019
279.40
282.80
274.60
276.20
83,828
+0.20(+0.07%)
Nov 22, 2019
272.60
280.40
271.60
276.00
139,805
+2.20(+0.80%)
Nov 21, 2019
279.40
280.00
270.00
273.80
183,885
-12.40(-4.33%)
Nov 20, 2019
298.60
301.00
282.60
286.20
182,568
-17.80(-5.86%)
Nov 19, 2019
297.60
306.60
296.00
304.00
137,070
+15.20(+5.26%)
Nov 18, 2019
284.20
291.40
283.20
288.80
113,011
+9.40(+3.36%)
Nov 15, 2019
289.80
289.90
277.70
279.40
113,235
-8.60(-2.99%)
Nov 14, 2019
282.00
291.00
280.80
288.00
89,101
+2.60(+0.91%)
Nov 13, 2019
293.20
293.21
282.67
285.40
113,025
-4.40(-1.52%)
Nov 12, 2019
285.40
292.80
282.60
289.80
124,792
+0.60(+0.21%)
Nov 11, 2019
294.40
294.40
285.00
289.20
118,425
+5.00(+1.76%)
Nov 08, 2019
297.20
300.80
284.00
284.20
171,930
-4.80(-1.66%)
Nov 07, 2019
285.00
290.20
279.80
289.00
173,523
-4.40(-1.50%)
Nov 06, 2019
285.80
297.40
280.20
293.40
231,102
+6.40(+2.23%)
Nov 05, 2019
287.60
288.20
283.40
287.00
112,236
-6.00(-2.05%)
Nov 04, 2019
287.40
294.60
284.40
293.00
167,072
-5.00(-1.68%)
Nov 01, 2019
312.00
313.20
295.60
298.00
168,685
-23.40(-7.28%)
Oct 31, 2019
316.40
325.00
315.60
321.40
79,333
+8.80(+2.82%)
Oct 30, 2019
306.40
316.40
306.00
312.60
133,380
+6.60(+2.16%)
Oct 29, 2019
312.60
313.40
300.80
306.00
100,526
+3.80(+1.26%)
Oct 28, 2019
292.80
304.60
291.00
302.20
124,968
+9.00(+3.07%)
Oct 25, 2019
300.00
305.00
293.00
293.20
155,710
-5.40(-1.81%)
Oct 24, 2019
300.20
301.40
295.60
298.60
154,842
-4.60(-1.52%)
Oct 23, 2019
323.80
324.00
300.40
303.20
144,664
-16.60(-5.19%)
Oct 22, 2019
322.20
326.20
315.00
319.80
113,675
-9.20(-2.80%)
Oct 21, 2019
338.20
338.40
327.60
329.00
72,396
+1.20(+0.37%)
Oct 18, 2019
322.00
332.40
319.20
327.80
91,780
+3.60(+1.11%)
Oct 17, 2019
337.00
340.60
323.20
324.20
127,312
-8.20(-2.47%)
Oct 16, 2019
340.00
340.00
327.20
332.40
107,291
-5.20(-1.54%)
Oct 15, 2019
332.40
340.20
327.40
337.60
91,322
+6.40(+1.93%)
Oct 14, 2019
331.80
338.60
328.60
331.20
74,870
+13.00(+4.09%)
Oct 11, 2019
328.40
328.40
315.60
318.20
136,425
-13.80(-4.16%)
Oct 10, 2019
337.40
341.20
331.00
332.00
102,311
-13.60(-3.94%)
Oct 09, 2019
334.20
349.00
331.60
345.60
108,208
-5.00(-1.43%)
Oct 08, 2019
352.80
355.40
343.00
350.60
85,830
+8.40(+2.45%)
Oct 07, 2019
336.00
345.60
327.06
342.20
76,315
-0.60(-0.18%)
Oct 04, 2019
340.40
353.20
336.20
342.80
90,645
-6.80(-1.95%)
Oct 03, 2019
355.00
366.99
345.80
349.60
105,866
+4.20(+1.22%)
Oct 02, 2019
332.80
351.19
332.80
345.40
101,267
+12.20(+3.66%)
Oct 01, 2019
321.00
340.00
319.20
333.20
124,252
+8.40(+2.59%)
Sep 30, 2019
315.80
328.80
311.00
324.80
114,690
+17.20(+5.59%)
Sep 27, 2019
312.20
313.40
298.80
307.60
125,980
+6.80(+2.26%)
Sep 26, 2019
305.80
312.80
299.80
300.80
64,345
+0.20(+0.07%)
Sep 25, 2019
307.40
310.13
299.40
300.60
82,470
+4.60(+1.55%)
Sep 24, 2019
285.00
297.20
284.30
296.00
114,014
+14.40(+5.11%)
Sep 23, 2019
284.60
289.40
279.78
281.60
81,603
-0.20(-0.07%)
Sep 20, 2019
280.60
287.20
276.20
281.80
94,600
-0.80(-0.28%)
Sep 19, 2019
280.20
286.00
277.80
282.60
85,898
-3.80(-1.33%)
Sep 18, 2019
285.00
290.40
279.00
286.40
148,747
+8.20(+2.95%)
Sep 17, 2019
253.80
282.80
253.20
278.20
334,857
+21.40(+8.33%)
Sep 16, 2019
282.80
285.20
242.40
256.80
564,325
-90.20(-25.99%)
Sep 13, 2019
343.20
350.20
341.80
347.00
69,730
+2.20(+0.64%)
Sep 12, 2019
354.60
356.20
342.68
344.80
165,476
+12.00(+3.61%)
Sep 11, 2019
316.40
338.60
313.20
332.80
181,195
+15.20(+4.79%)
Sep 10, 2019
310.20
321.40
304.80
317.60
162,680
+5.20(+1.66%)
Sep 09, 2019
320.40
322.40
311.00
312.40
130,883
-16.40(-4.99%)
Sep 06, 2019
346.60
349.46
324.80
328.80
139,280
-4.80(-1.44%)
Sep 05, 2019
328.00
336.00
316.00
333.60
162,287
+0.20(+0.06%)
Sep 04, 2019
345.60
346.00
329.80
333.40
240,362
-31.60(-8.66%)
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
.