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 (%)
Feb 27, 2015
773.70
796.70
750.30
769.10
172,463
-19.70(-2.50%)
Feb 26, 2015
774.20
819.90
761.80
788.80
194,243
+39.20(+5.23%)
Feb 25, 2015
800.40
828.40
740.00
749.60
316,412
-62.80(-7.73%)
Feb 24, 2015
780.00
812.40
775.10
812.40
140,455
+5.00(+0.62%)
Feb 23, 2015
804.50
815.50
768.10
807.40
244,894
+40.10(+5.23%)
Feb 20, 2015
740.00
770.20
732.70
767.30
198,974
+27.70(+3.75%)
Feb 19, 2015
785.20
790.00
719.20
739.60
380,483
+10.70(+1.47%)
Feb 18, 2015
708.00
734.00
689.10
728.90
232,858
+39.40(+5.71%)
Feb 17, 2015
718.00
743.70
665.20
689.50
263,347
-11.00(-1.57%)
Feb 13, 2015
695.50
700.50
700.50
700.50
230,860
-34.50(-4.69%)
Feb 12, 2015
747.70
778.44
724.40
735.00
269,725
-57.30(-7.23%)
Feb 11, 2015
797.00
836.23
777.00
792.30
341,607
+31.50(+4.14%)
Feb 10, 2015
718.30
780.37
716.10
760.80
244,433
+56.20(+7.98%)
Feb 09, 2015
702.50
710.90
673.60
704.60
244,536
-22.90(-3.15%)
Feb 06, 2015
748.50
755.50
692.60
727.50
251,633
-34.40(-4.52%)
Feb 05, 2015
811.60
811.60
718.80
761.90
271,576
-67.70(-8.16%)
Feb 04, 2015
776.00
857.80
775.00
829.60
249,079
+93.10(+12.64%)
Feb 03, 2015
802.00
808.60
680.90
736.50
383,209
-95.30(-11.46%)
Feb 02, 2015
853.20
898.20
825.74
831.80
204,266
-78.20(-8.59%)
Jan 30, 2015
1056
1056
892.70
910.00
249,476
-152.90(-14.39%)
Jan 29, 2015
1046
1109
1044
1063
113,690
-14.50(-1.35%)
Jan 28, 2015
1030
1083
1014
1077
160,110
+77.50(+7.75%)
Jan 27, 2015
1036
1040
978.00
999.90
130,340
-44.30(-4.24%)
Jan 26, 2015
1028
1045
985.50
1044
114,150
+16.20(+1.58%)
Jan 23, 2015
1007
1032
974.10
1028
150,331
+46.30(+4.72%)
Jan 22, 2015
938.20
1008
927.20
981.70
218,685
+37.60(+3.98%)
Jan 21, 2015
949.40
964.46
916.70
944.10
158,603
-35.10(-3.58%)
Jan 20, 2015
962.20
992.30
944.82
979.20
125,797
+81.30(+9.05%)
Jan 16, 2015
968.40
969.20
886.10
897.90
216,396
-99.50(-9.98%)
Jan 15, 2015
891.20
1002
882.70
997.40
189,974
+81.00(+8.84%)
Jan 14, 2015
1016
1035
896.80
916.40
208,767
-81.00(-8.12%)
Jan 13, 2015
1038
1054
981.00
997.40
176,377
-22.60(-2.22%)
Jan 12, 2015
983.50
1020
983.11
1020
153,107
+91.60(+9.87%)
Jan 09, 2015
920.70
971.60
909.00
928.40
151,550
+21.50(+2.37%)
Jan 08, 2015
933.80
954.20
901.70
906.90
105,886
-18.31(-1.98%)
Jan 07, 2015
930.60
953.80
893.80
925.21
177,148
-28.49(-2.99%)
Jan 06, 2015
906.80
958.10
894.60
953.70
173,593
+67.20(+7.58%)
Jan 05, 2015
845.30
886.70
842.40
886.50
185,620
+87.50(+10.95%)
Jan 02, 2015
794.60
815.00
764.90
799.00
124,789
+33.80(+4.42%)
Dec 31, 2014
791.40
765.20
765.20
765.20
160,860
-5.80(-0.75%)
Dec 30, 2014
769.00
781.00
751.20
771.00
111,540
+0.00(+0.00%)
Dec 29, 2014
724.00
789.20
723.50
771.00
123,650
+33.90(+4.60%)
Dec 26, 2014
711.20
746.50
707.60
737.10
50,519
+18.60(+2.59%)
Dec 24, 2014
711.20
718.50
718.50
718.50
67,890
+31.60(+4.60%)
Dec 23, 2014
731.00
731.00
673.60
686.90
102,578
-40.90(-5.62%)
Dec 22, 2014
700.00
735.10
700.00
727.80
94,517
+58.40(+8.72%)
Dec 19, 2014
716.90
740.00
659.00
669.40
179,689
-82.40(-10.96%)
Dec 18, 2014
693.40
767.30
690.10
751.80
180,107
+35.40(+4.94%)
Dec 17, 2014
743.10
748.20
644.80
716.40
264,129
-5.00(-0.69%)
Dec 16, 2014
764.70
772.00
690.00
721.40
293,626
-15.50(-2.10%)
Dec 15, 2014
678.00
740.00
673.10
736.90
247,196
+56.60(+8.32%)
Dec 12, 2014
659.40
687.20
656.60
680.30
214,262
+40.20(+6.28%)
Dec 11, 2014
624.00
642.10
603.80
640.10
175,069
+31.80(+5.23%)
Dec 10, 2014
592.50
625.30
591.40
608.30
192,065
+41.10(+7.25%)
Dec 09, 2014
583.50
589.50
561.80
567.20
126,240
-13.40(-2.31%)
Dec 08, 2014
556.80
584.59
556.50
580.60
131,874
+42.00(+7.80%)
Dec 05, 2014
528.90
535.50
524.70
538.60
106,807
+17.20(+3.30%)
Dec 04, 2014
525.20
530.59
514.50
521.40
91,574
+8.30(+1.62%)
Dec 03, 2014
509.80
520.20
498.90
513.10
78,866
+1.00(+0.20%)
Dec 02, 2014
502.40
522.40
493.20
512.10
133,146
+27.60(+5.70%)
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
.