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: 6:30 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 (%)
Dec 31, 2018
590.80
613.60
580.80
585.60
45,400
-19.00(-3.14%)
Dec 28, 2018
606.40
623.60
589.00
604.60
103,885
+10.80(+1.82%)
Dec 27, 2018
602.00
628.20
593.80
593.80
71,048
+31.00(+5.51%)
Dec 26, 2018
663.20
664.00
562.20
562.80
143,407
-99.80(-15.06%)
Dec 24, 2018
636.80
664.00
633.40
662.60
78,650
+37.40(+5.98%)
Dec 21, 2018
619.40
630.60
601.80
625.20
136,340
+19.20(+3.17%)
Dec 20, 2018
597.80
616.60
582.00
606.00
195,763
+30.00(+5.21%)
Dec 19, 2018
583.60
588.60
554.80
576.00
224,687
-27.00(-4.48%)
Dec 18, 2018
542.00
611.60
542.00
603.00
332,671
+64.80(+12.04%)
Dec 17, 2018
498.20
541.80
496.60
538.20
147,352
+35.00(+6.96%)
Dec 14, 2018
481.60
507.40
481.60
503.20
114,805
+31.80(+6.75%)
Dec 13, 2018
515.00
516.40
467.00
471.40
110,243
-35.80(-7.06%)
Dec 12, 2018
484.00
510.20
479.20
507.20
88,996
+11.20(+2.26%)
Dec 11, 2018
486.60
505.20
482.40
496.00
84,661
-17.80(-3.46%)
Dec 10, 2018
504.20
519.20
490.40
513.80
108,234
+30.40(+6.29%)
Dec 07, 2018
460.00
486.00
449.20
483.40
184,220
-14.60(-2.93%)
Dec 06, 2018
506.60
527.20
494.40
498.00
194,039
+20.00(+4.18%)
Dec 04, 2018
473.80
481.80
464.80
478.00
142,285
+5.80(+1.23%)
Dec 03, 2018
471.80
495.20
470.60
472.20
151,039
-49.80(-9.54%)
Nov 30, 2018
531.80
543.00
504.60
522.00
201,845
+12.60(+2.47%)
Nov 29, 2018
513.60
520.40
492.00
509.40
179,993
-20.00(-3.78%)
Nov 28, 2018
513.40
536.40
495.80
529.40
216,458
+26.60(+5.29%)
Nov 27, 2018
502.00
531.60
491.20
502.80
182,449
-1.60(-0.32%)
Nov 26, 2018
504.00
509.60
493.00
504.40
175,759
-12.40(-2.40%)
Nov 23, 2018
515.20
529.20
510.20
516.80
188,770
+53.20(+11.48%)
Nov 21, 2018
463.60
463.60
463.60
0
-20.80(-4.29%)
Nov 20, 2018
445.20
491.80
440.20
484.40
340,438
+61.00(+14.41%)
Nov 19, 2018
442.60
455.20
420.31
423.40
143,775
-5.20(-1.21%)
Nov 16, 2018
418.60
442.60
411.20
428.60
186,195
-5.80(-1.34%)
Nov 15, 2018
434.00
438.00
421.60
434.40
123,555
-2.60(-0.59%)
Nov 14, 2018
431.40
441.80
419.80
437.00
177,435
-17.80(-3.91%)
Nov 13, 2018
409.20
462.00
406.00
454.80
320,265
+49.40(+12.19%)
Nov 12, 2018
382.00
408.20
375.60
405.40
152,644
+12.80(+3.26%)
Nov 09, 2018
395.60
399.40
383.80
392.60
122,045
+9.80(+2.56%)
Nov 08, 2018
374.80
385.20
371.20
382.80
129,572
+11.00(+2.96%)
Nov 07, 2018
359.60
375.60
357.60
371.80
142,342
+6.80(+1.86%)
Nov 06, 2018
353.20
374.20
352.20
365.00
148,521
+6.60(+1.84%)
Nov 05, 2018
347.80
358.60
343.00
358.40
66,803
+1.20(+0.34%)
Nov 02, 2018
352.00
359.20
347.40
357.20
108,405
+7.20(+2.06%)
Nov 01, 2018
330.80
353.80
330.80
350.00
135,385
+16.40(+4.92%)
Oct 31, 2018
324.20
334.40
318.40
333.60
116,736
+10.80(+3.35%)
Oct 30, 2018
328.20
329.00
316.60
322.80
110,218
+4.00(+1.25%)
Oct 29, 2018
312.80
321.40
311.40
318.80
76,496
+10.00(+3.24%)
Oct 26, 2018
318.40
321.20
307.40
308.80
76,610
-6.00(-1.91%)
Oct 25, 2018
315.60
317.20
309.80
314.80
66,002
-7.20(-2.24%)
Oct 24, 2018
313.20
322.20
308.60
322.00
114,711
+0.40(+0.12%)
Oct 23, 2018
309.20
326.20
308.20
321.60
188,914
+27.20(+9.24%)
Oct 22, 2018
299.20
303.40
293.80
294.40
99,661
-0.40(-0.14%)
Oct 19, 2018
296.00
298.80
292.00
294.80
75,525
-6.80(-2.25%)
Oct 18, 2018
302.40
303.70
294.40
301.60
119,190
+10.40(+3.57%)
Oct 17, 2018
283.80
296.60
283.80
291.20
133,546
+11.80(+4.22%)
Oct 16, 2018
283.20
284.40
276.00
279.40
79,955
-2.20(-0.78%)
Oct 15, 2018
282.00
287.40
279.80
281.60
96,198
-0.40(-0.14%)
Oct 12, 2018
281.60
289.80
280.80
282.00
90,250
-6.00(-2.08%)
Oct 11, 2018
278.80
290.40
277.26
288.00
139,207
+15.00(+5.49%)
Oct 10, 2018
260.60
273.40
260.60
273.00
120,535
+14.20(+5.49%)
Oct 09, 2018
260.00
264.80
256.00
258.80
109,917
-4.80(-1.82%)
Oct 08, 2018
267.40
268.40
262.76
263.60
90,133
+1.40(+0.53%)
Oct 05, 2018
261.80
265.80
256.80
262.20
128,505
+1.40(+0.54%)
Oct 04, 2018
252.60
265.50
252.40
260.80
149,847
+10.40(+4.15%)
Oct 03, 2018
258.20
263.20
245.80
250.40
163,597
-7.60(-2.95%)
Oct 02, 2018
255.40
259.20
255.00
258.00
94,525
+3.00(+1.18%)
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
.