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 (%)
Apr 30, 2014
287.20
288.80
285.70
285.80
143,986
+5.70(+2.03%)
Apr 29, 2014
275.20
280.70
273.90
280.10
57,326
-0.60(-0.21%)
Apr 28, 2014
279.80
283.90
279.60
280.70
88,826
-0.80(-0.28%)
Apr 25, 2014
281.60
282.20
279.80
281.50
152,381
+6.70(+2.44%)
Apr 24, 2014
273.40
275.60
272.60
274.80
77,777
-2.50(-0.90%)
Apr 23, 2014
275.30
278.20
274.20
277.30
73,712
+1.10(+0.40%)
Apr 22, 2014
273.90
277.70
273.50
276.20
129,636
+7.90(+2.94%)
Apr 21, 2014
269.40
269.70
267.20
268.30
69,350
+0.00(+0.00%)
Apr 17, 2014
270.40
268.30
268.30
268.30
112,300
-2.10(-0.78%)
Apr 16, 2014
266.40
273.50
266.30
270.40
127,213
-1.60(-0.59%)
Apr 15, 2014
272.00
272.50
270.00
272.00
74,206
-0.10(-0.04%)
Apr 14, 2014
273.40
273.70
269.70
272.10
77,938
-3.90(-1.41%)
Apr 11, 2014
275.70
276.00
271.00
276.00
126,395
+0.30(+0.11%)
Apr 10, 2014
275.20
276.50
273.60
275.70
68,882
+0.50(+0.18%)
Apr 09, 2014
278.50
279.70
273.10
275.20
163,064
-4.50(-1.61%)
Apr 08, 2014
286.50
288.90
278.16
279.70
220,862
-10.00(-3.45%)
Apr 07, 2014
290.50
293.80
286.00
289.70
121,320
+2.60(+0.91%)
Apr 04, 2014
286.60
287.90
284.20
287.10
135,273
-4.80(-1.64%)
Apr 03, 2014
297.00
297.50
290.89
291.90
92,543
-5.50(-1.85%)
Apr 02, 2014
297.50
300.20
295.10
297.40
118,280
+0.20(+0.07%)
Apr 01, 2014
287.10
297.40
286.78
297.20
170,847
+11.80(+4.13%)
Mar 31, 2014
285.30
288.90
282.80
285.40
131,566
+0.60(+0.21%)
Mar 28, 2014
282.20
285.80
281.30
284.80
156,942
-1.70(-0.59%)
Mar 27, 2014
286.50
287.40
284.30
286.50
111,458
-6.70(-2.29%)
Mar 26, 2014
295.00
297.30
291.50
293.20
139,907
-5.60(-1.87%)
Mar 25, 2014
295.60
301.10
292.80
298.80
121,656
+0.70(+0.23%)
Mar 24, 2014
292.80
298.80
292.60
298.10
103,574
+0.80(+0.27%)
Mar 21, 2014
299.00
299.20
292.70
297.30
128,624
-4.70(-1.56%)
Mar 20, 2014
301.90
305.60
297.50
302.00
124,099
+2.20(+0.73%)
Mar 19, 2014
301.50
304.10
298.60
299.80
107,571
-1.90(-0.63%)
Mar 18, 2014
308.10
308.20
300.49
301.70
98,459
-7.80(-2.52%)
Mar 17, 2014
306.10
312.70
305.00
309.50
161,985
+6.60(+2.18%)
Mar 14, 2014
304.20
306.70
300.70
302.90
136,665
-3.90(-1.27%)
Mar 13, 2014
308.20
310.10
306.30
306.80
137,685
+0.00(+0.00%)
Mar 12, 2014
307.80
311.50
303.00
306.80
274,802
+7.90(+2.64%)
Mar 11, 2014
293.20
299.50
291.70
298.90
199,145
+7.60(+2.61%)
Mar 10, 2014
291.50
293.00
289.30
291.30
79,103
+7.20(+2.53%)
Mar 07, 2014
286.10
286.45
281.90
284.10
87,106
-2.80(-0.98%)
Mar 06, 2014
293.70
296.80
286.80
286.90
160,753
-5.80(-1.98%)
Mar 05, 2014
282.20
293.00
281.10
292.70
152,251
+12.10(+4.31%)
Mar 04, 2014
279.00
282.80
278.60
280.60
124,708
+6.70(+2.45%)
Mar 03, 2014
276.00
276.77
271.00
273.90
256,791
-12.20(-4.26%)
Feb 28, 2014
288.90
289.40
283.90
286.10
102,994
-1.30(-0.45%)
Feb 27, 2014
288.70
290.60
286.30
287.40
74,890
+0.60(+0.21%)
Feb 26, 2014
287.50
288.50
284.30
286.80
115,271
-2.50(-0.86%)
Feb 25, 2014
290.40
294.00
288.70
289.30
193,446
+3.00(+1.05%)
Feb 24, 2014
287.70
288.30
281.20
286.30
121,384
-2.00(-0.69%)
Feb 21, 2014
287.30
291.50
286.20
288.30
112,761
+2.80(+0.98%)
Feb 20, 2014
286.40
288.20
285.15
285.50
120,646
-0.70(-0.24%)
Feb 19, 2014
288.80
289.54
284.30
286.20
134,339
-3.40(-1.17%)
Feb 18, 2014
294.30
295.80
288.00
289.60
214,953
-11.00(-3.66%)
Feb 14, 2014
303.60
300.60
300.60
300.60
89,940
-0.70(-0.23%)
Feb 13, 2014
304.10
304.30
299.90
301.30
94,993
-1.60(-0.53%)
Feb 12, 2014
298.50
303.50
296.70
302.90
153,756
-2.40(-0.79%)
Feb 11, 2014
305.40
306.90
303.00
305.30
146,479
-0.20(-0.07%)
Feb 10, 2014
304.60
306.68
301.60
305.50
148,592
+0.30(+0.10%)
Feb 07, 2014
316.10
317.10
303.70
305.20
252,333
-13.70(-4.30%)
Feb 06, 2014
314.20
321.10
313.40
318.90
112,009
-3.60(-1.12%)
Feb 05, 2014
319.90
325.40
317.60
322.50
124,551
+0.90(+0.28%)
Feb 04, 2014
322.60
324.00
319.30
321.60
81,973
-4.30(-1.32%)
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
.