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
)
18.61
-0.05 (-0.27%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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 31, 2016
907.30
958.20
899.10
948.40
77,564
+61.91(+6.98%)
Aug 30, 2016
855.80
894.50
850.00
886.49
59,823
+20.09(+2.32%)
Aug 29, 2016
872.20
877.20
856.40
866.40
40,744
+14.00(+1.64%)
Aug 26, 2016
853.20
867.19
812.70
852.40
87,734
+0.40(+0.05%)
Aug 25, 2016
875.20
880.30
848.75
852.00
46,140
-21.60(-2.47%)
Aug 24, 2016
855.20
883.30
841.70
873.60
93,621
+39.00(+4.67%)
Aug 23, 2016
877.50
881.04
821.80
834.60
96,019
-19.40(-2.27%)
Aug 22, 2016
837.90
856.70
834.40
854.00
79,328
+48.60(+6.03%)
Aug 19, 2016
802.70
817.50
798.30
805.40
44,888
-1.20(-0.15%)
Aug 18, 2016
834.20
835.50
801.10
806.60
74,896
-43.20(-5.08%)
Aug 17, 2016
870.60
887.20
847.60
849.80
65,341
-14.20(-1.64%)
Aug 16, 2016
888.00
901.10
858.80
864.00
74,548
-26.20(-2.94%)
Aug 15, 2016
921.80
926.80
888.80
890.20
60,811
-47.30(-5.05%)
Aug 12, 2016
972.80
979.90
936.80
937.50
52,135
-52.30(-5.28%)
Aug 11, 2016
1060
1064
966.92
989.80
80,911
-94.00(-8.67%)
Aug 10, 2016
1017
1086
995.70
1084
49,559
+59.00(+5.76%)
Aug 09, 2016
1001
1034
990.00
1025
55,026
+4.60(+0.45%)
Aug 08, 2016
1030
1033
994.00
1020
75,511
-48.80(-4.57%)
Aug 05, 2016
1077
1112
1067
1069
40,791
-5.80(-0.54%)
Aug 04, 2016
1140
1144
1059
1075
67,376
-37.00(-3.33%)
Aug 03, 2016
1195
1228
1109
1112
94,665
-86.40(-7.21%)
Aug 02, 2016
1136
1222
1126
1198
65,516
+18.30(+1.55%)
Aug 01, 2016
1133
1187
1128
1180
60,810
+77.80(+7.06%)
Jul 29, 2016
1132
1149
1091
1102
54,366
-20.30(-1.81%)
Jul 28, 2016
1083
1125
1075
1122
68,687
+50.30(+4.69%)
Jul 27, 2016
1030
1091
1018
1072
54,462
+34.30(+3.31%)
Jul 26, 2016
1032
1047
1018
1038
58,440
+13.10(+1.28%)
Jul 25, 2016
1012
1029
1008
1025
58,914
+52.70(+5.42%)
Jul 22, 2016
960.00
994.00
957.40
972.00
59,348
+12.40(+1.29%)
Jul 21, 2016
927.00
959.60
914.50
959.60
45,504
+40.30(+4.38%)
Jul 20, 2016
950.40
956.44
897.00
919.30
71,286
-3.10(-0.34%)
Jul 19, 2016
908.00
926.50
905.00
922.40
31,638
+19.20(+2.13%)
Jul 18, 2016
911.30
919.60
894.00
903.20
29,512
+26.80(+3.06%)
Jul 15, 2016
872.51
891.70
863.20
876.40
41,510
-19.40(-2.17%)
Jul 14, 2016
898.10
914.30
883.90
895.80
34,759
-19.20(-2.10%)
Jul 13, 2016
870.00
933.50
860.05
915.00
71,612
+61.60(+7.22%)
Jul 12, 2016
877.00
903.50
846.00
853.40
68,971
-93.80(-9.90%)
Jul 11, 2016
905.20
948.20
896.80
947.20
40,686
+27.80(+3.02%)
Jul 08, 2016
903.50
911.30
898.00
919.40
62,723
+0.20(+0.02%)
Jul 07, 2016
819.70
931.90
814.40
919.20
83,790
+73.80(+8.73%)
Jul 06, 2016
880.00
894.30
833.80
845.40
46,674
-20.80(-2.40%)
Jul 05, 2016
846.40
882.50
843.00
866.20
55,843
+76.40(+9.67%)
Jul 01, 2016
827.80
789.80
789.80
789.80
38,290
-26.40(-3.23%)
Jun 30, 2016
805.00
824.40
790.40
816.20
58,959
+26.20(+3.32%)
Jun 29, 2016
828.00
836.50
768.10
790.00
80,130
-48.40(-5.77%)
Jun 28, 2016
848.80
879.00
837.20
838.40
52,021
-45.60(-5.16%)
Jun 27, 2016
881.60
916.90
880.60
884.00
66,345
+28.60(+3.34%)
Jun 24, 2016
855.10
860.00
832.60
855.40
105,529
+73.50(+9.40%)
Jun 23, 2016
787.00
806.50
778.79
781.90
50,232
-28.10(-3.47%)
Jun 22, 2016
781.00
834.50
774.70
810.00
95,350
+16.20(+2.04%)
Jun 21, 2016
813.80
822.60
788.10
793.80
74,574
-1.20(-0.15%)
Jun 20, 2016
808.90
817.30
788.60
795.00
77,260
-36.60(-4.40%)
Jun 17, 2016
865.00
872.90
830.25
831.60
89,817
-83.00(-9.08%)
Jun 16, 2016
875.00
919.40
875.00
914.60
89,237
+50.00(+5.78%)
Jun 15, 2016
853.60
872.20
824.90
864.60
75,166
+35.10(+4.23%)
Jun 14, 2016
828.60
837.50
822.98
829.50
50,616
+5.70(+0.69%)
Jun 13, 2016
830.90
831.97
800.60
823.80
61,917
+13.00(+1.60%)
Jun 10, 2016
791.00
815.00
782.50
810.80
67,904
+48.20(+6.32%)
Jun 09, 2016
769.20
770.49
754.50
762.60
50,220
+21.40(+2.89%)
Jun 08, 2016
753.10
760.90
739.10
741.20
153,963
-25.60(-3.34%)
Jun 07, 2016
783.80
787.50
766.50
766.80
92,602
-25.20(-3.18%)
Jun 06, 2016
793.70
812.10
786.20
792.00
69,093
-30.50(-3.71%)
Jun 03, 2016
818.80
838.30
814.50
822.50
71,626
+5.30(+0.65%)
Jun 02, 2016
844.00
846.80
804.00
817.20
73,510
+8.40(+1.04%)
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
.