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 (%)
Aug 30, 2013
277.70
282.10
273.50
278.30
178,355
+0.80(+0.29%)
Aug 29, 2013
271.10
278.60
267.50
277.50
208,574
+6.40(+2.36%)
Aug 28, 2013
269.70
271.90
266.10
271.10
188,946
-2.70(-0.99%)
Aug 27, 2013
273.10
275.90
271.20
273.80
248,895
-13.50(-4.70%)
Aug 26, 2013
288.10
290.80
286.60
287.30
102,935
-0.70(-0.24%)
Aug 23, 2013
296.00
298.20
285.00
288.00
157,596
-6.40(-2.17%)
Aug 22, 2013
299.20
300.40
293.70
294.40
140,563
-5.10(-1.70%)
Aug 21, 2013
295.20
301.90
294.10
299.50
130,956
+5.20(+1.77%)
Aug 20, 2013
292.70
295.90
285.20
294.30
200,381
+7.80(+2.72%)
Aug 19, 2013
285.20
287.50
282.30
286.50
117,176
+3.50(+1.24%)
Aug 16, 2013
285.00
288.50
281.60
283.00
109,782
-3.60(-1.26%)
Aug 15, 2013
286.10
290.60
284.80
286.60
212,964
-2.80(-0.97%)
Aug 14, 2013
293.00
295.20
288.30
289.40
93,448
-3.20(-1.09%)
Aug 13, 2013
295.00
297.30
289.90
292.60
179,064
-1.90(-0.65%)
Aug 12, 2013
300.60
302.30
294.40
294.50
151,312
-2.60(-0.88%)
Aug 09, 2013
306.30
306.40
296.30
297.10
238,678
-12.60(-4.07%)
Aug 08, 2013
311.30
318.30
309.30
309.70
244,273
+2.20(+0.72%)
Aug 07, 2013
302.90
307.50
299.50
307.50
133,933
+7.30(+2.43%)
Aug 06, 2013
295.30
303.00
294.71
300.20
135,930
+5.80(+1.97%)
Aug 05, 2013
297.20
297.60
291.20
294.40
80,081
+1.50(+0.51%)
Aug 02, 2013
290.90
294.47
290.30
292.90
158,429
+4.90(+1.70%)
Aug 01, 2013
290.80
291.40
286.00
288.00
330,899
-14.90(-4.92%)
Jul 31, 2013
314.10
316.00
301.90
302.90
269,908
-11.80(-3.75%)
Jul 30, 2013
310.70
317.40
310.50
314.70
151,331
+7.30(+2.37%)
Jul 29, 2013
304.40
309.20
303.10
307.40
75,748
+1.40(+0.46%)
Jul 26, 2013
303.50
310.20
303.10
306.00
186,079
+5.90(+1.97%)
Jul 25, 2013
302.80
309.30
299.20
300.10
171,667
-3.00(-0.99%)
Jul 24, 2013
295.60
305.10
293.60
303.10
176,457
+10.80(+3.69%)
Jul 23, 2013
297.70
297.70
290.93
292.30
163,790
-2.90(-0.98%)
Jul 22, 2013
294.10
295.97
286.60
295.20
217,104
+8.60(+3.00%)
Jul 19, 2013
284.80
293.50
284.50
286.60
292,164
-2.11(-0.73%)
Jul 18, 2013
295.20
295.20
286.80
288.71
194,637
-8.39(-2.82%)
Jul 17, 2013
300.70
302.20
296.70
297.10
154,619
-5.20(-1.72%)
Jul 16, 2013
297.90
302.60
297.30
302.30
198,838
+3.10(+1.04%)
Jul 15, 2013
304.50
304.50
298.00
299.20
167,672
-1.60(-0.53%)
Jul 12, 2013
305.50
308.60
300.40
300.80
251,120
-9.40(-3.03%)
Jul 11, 2013
305.40
312.20
305.00
310.20
241,087
+6.00(+1.97%)
Jul 10, 2013
306.30
309.43
300.60
304.20
442,489
-10.20(-3.24%)
Jul 09, 2013
319.90
320.90
314.00
314.40
211,520
-4.90(-1.53%)
Jul 08, 2013
321.70
322.90
315.00
319.30
179,453
+2.10(+0.66%)
Jul 05, 2013
326.40
331.20
316.70
317.20
253,721
-12.90(-3.91%)
Jul 03, 2013
329.20
334.80
324.00
330.10
300,571
-13.30(-3.87%)
Jul 02, 2013
349.00
349.70
339.80
343.40
248,321
-10.40(-2.94%)
Jul 01, 2013
354.80
358.20
351.00
353.80
161,464
-10.70(-2.94%)
Jun 28, 2013
359.30
365.40
356.00
364.50
133,503
-7.90(-2.12%)
Jun 26, 2013
371.90
385.40
370.30
372.40
132,818
-1.70(-0.45%)
Jun 25, 2013
369.90
377.70
369.00
374.10
97,033
-2.50(-0.66%)
Jun 24, 2013
389.70
391.00
372.30
376.60
142,066
-7.90(-2.05%)
Jun 21, 2013
376.10
390.40
374.50
384.50
253,108
+9.20(+2.45%)
Jun 20, 2013
368.20
377.90
367.30
375.30
315,338
+23.50(+6.68%)
Jun 19, 2013
348.60
355.00
346.80
351.80
86,312
+2.80(+0.80%)
Jun 18, 2013
350.80
353.80
347.80
349.00
91,027
-3.90(-1.11%)
Jun 17, 2013
350.50
355.70
349.27
352.90
90,547
-1.10(-0.31%)
Jun 14, 2013
353.50
356.10
351.50
354.00
190,975
-8.70(-2.40%)
Jun 13, 2013
371.60
371.70
360.60
362.70
98,698
-6.30(-1.71%)
Jun 12, 2013
367.00
371.50
364.10
369.00
150,804
-4.50(-1.20%)
Jun 11, 2013
379.60
380.20
371.30
373.50
157,896
+4.30(+1.16%)
Jun 10, 2013
371.50
373.40
367.80
369.20
78,845
+2.70(+0.74%)
Jun 07, 2013
383.40
385.40
364.50
366.50
183,137
-12.30(-3.25%)
Jun 06, 2013
379.70
380.60
372.70
378.80
204,792
-7.30(-1.89%)
Jun 05, 2013
383.20
386.90
379.70
386.10
101,744
-1.50(-0.39%)
Jun 04, 2013
392.60
396.80
380.00
387.60
123,697
-1.70(-0.44%)
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
.