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 (%)
Mar 31, 2020
920.00
1024
920.00
999.80
145,784
+1.00(+0.10%)
Mar 30, 2020
1006
1089
976.40
998.80
164,785
+101.00(+11.25%)
Mar 27, 2020
884.20
947.35
876.60
897.80
134,120
+121.40(+15.64%)
Mar 26, 2020
761.00
834.80
745.20
776.40
117,148
+63.60(+8.92%)
Mar 25, 2020
771.80
809.80
686.20
712.80
100,878
-34.80(-4.65%)
Mar 24, 2020
714.80
802.80
712.80
747.60
85,366
-27.40(-3.54%)
Mar 23, 2020
820.00
902.80
765.00
775.00
115,553
+20.20(+2.68%)
Mar 20, 2020
693.80
854.80
672.20
754.80
173,060
+86.80(+12.99%)
Mar 19, 2020
1031
1143
553.60
668.00
126,765
-416.80(-38.42%)
Mar 18, 2020
1080
1347
1045
1085
146,194
+196.60(+22.13%)
Mar 17, 2020
794.80
901.20
759.80
888.20
93,809
+91.40(+11.47%)
Mar 16, 2020
782.00
806.00
725.40
796.80
94,569
+188.20(+30.92%)
Mar 13, 2020
620.00
690.80
580.00
608.60
88,115
-85.40(-12.31%)
Mar 12, 2020
708.60
708.60
644.20
694.00
110,572
+77.60(+12.59%)
Mar 11, 2020
606.60
633.80
593.20
616.40
96,990
+47.60(+8.37%)
Mar 10, 2020
605.40
652.40
556.40
568.80
142,477
-159.00(-21.85%)
Mar 09, 2020
691.80
758.00
635.80
727.80
291,144
+246.40(+51.18%)
Mar 06, 2020
439.80
495.20
437.58
481.40
207,825
+73.40(+17.99%)
Mar 05, 2020
392.20
413.40
389.40
408.00
115,246
+19.40(+4.99%)
Mar 04, 2020
369.60
396.00
367.80
388.60
166,472
+2.40(+0.62%)
Mar 03, 2020
377.60
399.40
363.60
386.20
172,476
+2.20(+0.57%)
Mar 02, 2020
406.00
417.60
384.00
384.00
143,212
-41.40(-9.73%)
Feb 28, 2020
428.80
447.60
421.80
425.40
198,640
+25.40(+6.35%)
Feb 27, 2020
404.60
412.00
384.40
400.00
180,383
+29.40(+7.93%)
Feb 26, 2020
357.40
376.00
346.20
370.60
131,041
+15.80(+4.45%)
Feb 25, 2020
334.00
356.20
333.00
354.80
119,297
+19.20(+5.72%)
Feb 24, 2020
340.80
344.80
330.60
335.60
115,160
+23.60(+7.56%)
Feb 21, 2020
315.40
319.82
309.00
312.00
99,725
+7.40(+2.43%)
Feb 20, 2020
301.80
306.20
296.60
304.60
71,014
-4.60(-1.49%)
Feb 19, 2020
311.40
317.60
306.20
309.20
89,710
-13.40(-4.15%)
Feb 18, 2020
333.40
333.60
322.00
322.60
77,383
+0.80(+0.25%)
Feb 14, 2020
322.40
328.60
320.20
321.80
75,815
-7.00(-2.13%)
Feb 13, 2020
330.60
334.20
325.40
328.80
104,563
-1.20(-0.36%)
Feb 12, 2020
329.80
337.00
327.40
330.00
119,191
-20.40(-5.82%)
Feb 11, 2020
342.40
354.60
341.80
350.40
72,541
-7.20(-2.01%)
Feb 10, 2020
352.60
359.20
347.60
357.60
70,457
+11.80(+3.41%)
Feb 07, 2020
345.60
349.00
337.40
345.80
85,315
+8.80(+2.61%)
Feb 06, 2020
342.40
348.00
334.20
337.00
105,916
+1.60(+0.48%)
Feb 05, 2020
334.80
345.20
325.00
335.40
189,686
-20.60(-5.79%)
Feb 04, 2020
340.40
358.60
339.00
356.00
174,555
+3.80(+1.08%)
Feb 03, 2020
337.20
353.40
331.60
352.20
198,444
+21.60(+6.53%)
Jan 31, 2020
329.00
339.20
323.00
330.60
186,080
+13.80(+4.36%)
Jan 30, 2020
325.80
330.20
316.40
316.80
169,776
+4.00(+1.28%)
Jan 29, 2020
306.20
316.60
306.20
312.80
102,365
+4.80(+1.56%)
Jan 28, 2020
312.80
315.40
304.00
308.00
102,128
-8.00(-2.53%)
Jan 27, 2020
316.00
320.20
308.40
316.00
147,572
+16.80(+5.61%)
Jan 24, 2020
296.00
304.60
295.40
299.20
116,340
+11.80(+4.11%)
Jan 23, 2020
290.60
294.80
284.80
287.40
119,897
+10.80(+3.90%)
Jan 22, 2020
270.40
277.40
270.40
276.60
164,902
+14.40(+5.49%)
Jan 21, 2020
262.20
263.00
257.80
262.20
88,740
+3.80(+1.47%)
Jan 17, 2020
258.40
261.70
256.40
258.40
85,425
-1.40(-0.54%)
Jan 16, 2020
263.40
263.60
256.80
259.80
132,949
-5.00(-1.89%)
Jan 15, 2020
263.80
269.80
263.00
264.80
71,976
+4.40(+1.69%)
Jan 14, 2020
260.40
263.20
258.60
260.40
70,643
-3.60(-1.36%)
Jan 13, 2020
259.20
265.40
259.20
264.00
83,528
+8.40(+3.29%)
Jan 10, 2020
254.00
257.60
252.20
255.60
72,355
+4.00(+1.59%)
Jan 09, 2020
253.60
259.70
249.80
251.60
139,140
+6.40(+2.61%)
Jan 08, 2020
232.00
255.40
231.40
245.20
418,509
+14.80(+6.42%)
Jan 07, 2020
230.80
233.60
228.20
230.40
83,541
+1.40(+0.61%)
Jan 06, 2020
224.00
230.40
223.40
229.00
139,140
+1.00(+0.44%)
Jan 03, 2020
225.60
234.20
223.63
228.00
218,775
-14.60(-6.02%)
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
.