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
)
16.32
-0.27 (-1.63%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Jun 30, 2020
370.00
372.00
352.40
365.00
210,620
+5.40(+1.50%)
Jun 29, 2020
373.60
378.80
354.60
359.60
198,189
-26.40(-6.84%)
Jun 26, 2020
377.60
392.20
376.60
386.00
207,745
+16.80(+4.55%)
Jun 25, 2020
392.20
395.00
366.40
369.20
326,736
-20.80(-5.33%)
Jun 24, 2020
360.60
400.00
355.40
390.00
397,599
+37.60(+10.67%)
Jun 23, 2020
338.20
355.60
335.20
352.40
217,475
+7.00(+2.03%)
Jun 22, 2020
360.60
362.80
344.40
345.40
198,650
-20.00(-5.47%)
Jun 19, 2020
354.20
385.20
348.40
365.40
299,210
-10.20(-2.72%)
Jun 18, 2020
394.20
395.40
372.20
375.60
199,792
-19.20(-4.86%)
Jun 17, 2020
389.80
398.00
381.40
394.80
177,795
+10.00(+2.60%)
Jun 16, 2020
378.40
406.00
365.60
384.80
268,334
-22.60(-5.55%)
Jun 15, 2020
456.80
460.20
402.80
407.40
251,209
-16.60(-3.92%)
Jun 12, 2020
417.60
443.03
411.40
424.00
247,360
-16.00(-3.64%)
Jun 11, 2020
420.40
442.40
411.40
440.00
366,607
+60.40(+15.91%)
Jun 10, 2020
391.80
400.00
364.40
379.60
271,491
-4.80(-1.25%)
Jun 09, 2020
401.40
405.00
378.00
384.40
188,240
-10.00(-2.54%)
Jun 08, 2020
383.60
397.40
378.80
394.40
211,341
+18.60(+4.95%)
Jun 05, 2020
382.40
385.40
369.70
375.80
188,160
-42.40(-10.14%)
Jun 04, 2020
427.60
432.20
409.60
418.20
143,595
-9.00(-2.11%)
Jun 03, 2020
430.00
442.40
410.40
427.20
252,192
-0.20(-0.05%)
Jun 02, 2020
450.80
452.40
426.80
427.40
180,835
-26.40(-5.82%)
Jun 01, 2020
480.40
482.20
450.60
453.80
190,532
-12.60(-2.70%)
May 29, 2020
525.20
530.00
452.00
466.40
310,405
-43.20(-8.48%)
May 28, 2020
526.80
539.80
490.20
509.60
266,942
-16.40(-3.12%)
May 27, 2020
508.20
538.80
503.00
526.00
238,202
+31.40(+6.35%)
May 26, 2020
494.40
517.60
484.40
494.60
262,325
-20.40(-3.96%)
May 22, 2020
528.40
551.20
513.51
515.00
241,615
+12.80(+2.55%)
May 21, 2020
491.40
519.00
490.40
502.20
242,077
-10.80(-2.11%)
May 20, 2020
535.60
539.60
509.40
513.00
321,246
-48.60(-8.65%)
May 19, 2020
552.20
578.60
546.00
561.60
246,975
+6.60(+1.19%)
May 18, 2020
561.60
582.40
527.00
555.00
331,444
-98.00(-15.01%)
May 15, 2020
683.80
701.40
647.60
653.00
252,600
-59.20(-8.31%)
May 14, 2020
772.00
782.00
693.20
712.20
263,947
-69.20(-8.86%)
May 13, 2020
756.60
810.00
740.40
781.40
246,722
+12.40(+1.61%)
May 12, 2020
742.80
778.80
734.20
769.00
217,323
+15.80(+2.10%)
May 11, 2020
729.00
779.00
722.40
753.20
242,847
+33.00(+4.58%)
May 08, 2020
759.80
801.20
707.20
720.20
343,010
-102.60(-12.47%)
May 07, 2020
713.00
835.20
713.00
822.80
383,131
+36.20(+4.60%)
May 06, 2020
766.20
823.60
753.60
786.60
384,513
+53.80(+7.34%)
May 05, 2020
824.40
827.00
729.00
732.80
347,550
-167.40(-18.60%)
May 04, 2020
1006
1016
900.20
900.20
243,927
-75.00(-7.69%)
May 01, 2020
969.00
1014
937.60
975.20
265,440
+44.00(+4.73%)
Apr 30, 2020
971.00
1106
911.00
931.20
410,249
-157.60(-14.47%)
Apr 29, 2020
1081
1114
1024
1089
287,518
-79.80(-6.83%)
Apr 28, 2020
1102
1207
1052
1169
363,291
+31.00(+2.73%)
Apr 27, 2020
1121
1171
1108
1138
348,320
+235.60(+26.12%)
Apr 24, 2020
844.20
958.00
815.20
902.00
456,270
+60.00(+7.13%)
Apr 23, 2020
791.40
948.80
718.80
842.00
644,096
-109.40(-11.50%)
Apr 22, 2020
884.80
984.40
701.00
951.40
661,311
-129.20(-11.96%)
Apr 21, 2020
980.80
1317
931.00
1081
1,025,953
+370.80(+52.24%)
Apr 20, 2020
735.80
802.00
696.80
709.80
562,280
+72.60(+11.39%)
Apr 17, 2020
640.20
656.00
614.80
637.20
208,025
+21.60(+3.51%)
Apr 16, 2020
612.00
675.00
611.00
615.60
235,958
+4.80(+0.79%)
Apr 15, 2020
596.40
626.80
589.60
610.80
258,516
+74.80(+13.96%)
Apr 14, 2020
530.80
565.60
522.80
536.00
249,908
+31.00(+6.14%)
Apr 13, 2020
502.60
519.00
481.80
505.00
187,686
-1.40(-0.28%)
Apr 09, 2020
439.00
535.20
375.40
506.40
560,120
+63.60(+14.36%)
Apr 08, 2020
494.00
521.60
421.00
442.80
412,426
-51.00(-10.33%)
Apr 07, 2020
436.80
534.00
424.60
493.80
384,887
+60.00(+13.83%)
Apr 06, 2020
417.40
449.60
405.60
433.80
415,219
+54.00(+14.22%)
Apr 03, 2020
419.00
467.20
365.20
379.80
738,065
-149.40(-28.23%)
Apr 02, 2020
824.00
859.00
422.00
529.20
597,671
-398.00(-42.92%)
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
.