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: 4:10 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 (%)
Oct 31, 2017
615.80
617.40
604.00
607.00
57,355
-6.60(-1.08%)
Oct 30, 2017
621.40
607.20
613.60
70,039
-4.80(-0.78%)
Oct 27, 2017
651.40
652.40
617.00
618.40
136,601
-31.20(-4.80%)
Oct 26, 2017
663.60
667.40
648.20
649.60
63,493
-10.40(-1.58%)
Oct 25, 2017
661.00
668.00
655.80
660.00
58,053
+5.20(+0.79%)
Oct 24, 2017
661.60
672.60
653.40
654.80
82,206
-15.20(-2.27%)
Oct 23, 2017
663.40
675.40
661.40
670.00
43,954
+2.00(+0.30%)
Oct 20, 2017
686.00
686.40
667.42
668.00
65,697
-10.20(-1.50%)
Oct 19, 2017
679.40
681.80
670.20
678.20
54,773
+15.80(+2.39%)
Oct 18, 2017
659.00
669.36
654.20
662.40
51,857
-0.20(-0.03%)
Oct 17, 2017
663.40
680.60
656.00
662.60
67,244
-2.00(-0.30%)
Oct 16, 2017
655.80
670.40
655.12
664.60
87,986
-12.40(-1.83%)
Oct 13, 2017
674.80
686.28
672.20
677.00
75,013
-17.60(-2.53%)
Oct 12, 2017
702.80
706.66
687.40
694.60
68,602
+16.20(+2.39%)
Oct 11, 2017
685.00
696.80
676.20
678.40
55,653
-10.00(-1.45%)
Oct 10, 2017
698.80
701.80
684.20
688.40
71,930
-40.00(-5.49%)
Oct 09, 2017
724.60
734.80
719.80
728.40
41,157
-5.80(-0.79%)
Oct 06, 2017
727.60
739.27
727.20
734.20
92,472
+39.40(+5.67%)
Oct 05, 2017
712.00
712.40
681.40
694.80
60,366
-25.80(-3.58%)
Oct 04, 2017
705.60
722.80
697.60
720.60
78,418
+15.20(+2.15%)
Oct 03, 2017
701.80
708.38
696.00
705.40
35,734
+4.40(+0.63%)
Oct 02, 2017
707.60
713.20
699.00
701.00
75,195
+26.40(+3.91%)
Sep 29, 2017
677.40
682.80
669.60
674.60
52,493
+0.20(+0.03%)
Sep 28, 2017
649.00
683.40
646.20
674.40
102,076
+12.00(+1.81%)
Sep 27, 2017
673.00
662.40
74,108
-3.60(-0.54%)
Sep 26, 2017
670.40
678.40
663.40
666.00
57,894
+7.00(+1.06%)
Sep 25, 2017
687.20
687.20
657.30
659.00
121,152
-43.20(-6.15%)
Sep 22, 2017
706.40
710.40
699.20
702.20
32,118
+2.20(+0.31%)
Sep 21, 2017
708.40
716.60
697.60
700.00
63,925
+0.00(+0.00%)
Sep 20, 2017
709.80
716.00
688.60
700.00
130,775
-20.00(-2.78%)
Sep 19, 2017
704.80
728.20
702.88
720.00
52,530
+8.80(+1.24%)
Sep 18, 2017
715.00
730.00
707.60
711.20
65,944
+3.40(+0.48%)
Sep 15, 2017
708.20
714.80
704.80
707.80
45,042
-8.20(-1.15%)
Sep 14, 2017
711.40
719.40
696.00
716.00
110,603
-10.00(-1.38%)
Sep 13, 2017
748.80
752.80
726.00
726.00
120,049
-31.00(-4.10%)
Sep 12, 2017
764.00
767.00
754.80
757.00
54,612
-8.00(-1.05%)
Sep 11, 2017
788.80
796.00
758.80
765.00
57,276
-13.80(-1.77%)
Sep 08, 2017
742.00
788.40
739.50
778.80
86,102
+40.60(+5.50%)
Sep 07, 2017
744.20
747.20
733.40
738.20
51,442
+1.80(+0.24%)
Sep 06, 2017
738.20
746.60
729.20
736.40
79,587
-18.20(-2.41%)
Sep 05, 2017
753.40
757.30
741.00
754.60
105,155
-32.40(-4.12%)
Sep 01, 2017
794.20
807.80
786.80
787.00
75,950
-5.60(-0.71%)
Aug 31, 2017
820.60
821.30
783.62
792.60
93,744
-48.40(-5.76%)
Aug 30, 2017
835.80
844.00
813.61
841.00
72,583
+14.60(+1.77%)
Aug 29, 2017
830.00
846.68
821.60
826.40
69,821
+6.00(+0.73%)
Aug 28, 2017
798.80
837.80
797.92
820.40
69,634
+30.60(+3.87%)
Aug 25, 2017
798.20
800.20
786.40
789.80
45,351
-4.80(-0.60%)
Aug 24, 2017
787.20
813.44
785.11
794.60
55,216
+21.00(+2.71%)
Aug 23, 2017
793.40
797.00
770.00
773.60
46,728
-18.00(-2.27%)
Aug 22, 2017
793.20
801.40
781.00
791.60
34,204
-9.20(-1.15%)
Aug 21, 2017
778.40
812.80
772.80
800.80
86,109
+36.80(+4.82%)
Aug 18, 2017
815.20
827.20
761.20
764.00
112,601
-55.20(-6.74%)
Aug 17, 2017
834.00
837.40
813.40
819.20
46,552
-8.40(-1.01%)
Aug 16, 2017
796.40
830.00
780.00
827.60
96,210
+27.00(+3.37%)
Aug 15, 2017
815.40
820.00
797.60
800.60
72,324
-4.20(-0.52%)
Aug 14, 2017
766.20
806.00
753.40
804.80
89,963
+40.60(+5.31%)
Aug 11, 2017
781.40
789.00
758.00
764.20
67,703
-12.00(-1.55%)
Aug 10, 2017
729.00
778.20
727.32
776.20
110,301
+35.00(+4.72%)
Aug 09, 2017
745.00
757.80
740.40
741.20
57,122
-14.20(-1.88%)
Aug 08, 2017
758.00
762.40
740.60
755.40
78,044
+6.80(+0.91%)
Aug 07, 2017
760.00
771.60
745.60
748.60
74,145
+4.60(+0.62%)
Aug 04, 2017
757.00
767.54
739.60
744.00
96,270
-16.00(-2.11%)
Aug 03, 2017
732.80
765.00
730.60
760.00
83,320
+17.00(+2.29%)
Aug 02, 2017
752.40
771.00
739.40
743.00
94,446
-8.20(-1.09%)
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
.