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, 2015
579.60
584.00
559.50
561.90
133,777
-19.20(-3.30%)
Apr 29, 2015
604.70
605.30
562.80
581.10
212,794
-25.50(-4.20%)
Apr 28, 2015
604.60
610.40
591.10
606.60
85,645
-2.00(-0.33%)
Apr 27, 2015
593.00
612.40
588.20
608.60
74,670
+11.10(+1.86%)
Apr 24, 2015
605.40
611.40
595.20
597.50
117,297
+2.00(+0.34%)
Apr 23, 2015
615.80
617.50
578.40
595.50
202,129
-29.90(-4.78%)
Apr 22, 2015
620.80
633.00
608.30
625.40
113,217
+4.30(+0.69%)
Apr 21, 2015
603.90
631.37
595.80
621.10
133,763
+22.80(+3.81%)
Apr 20, 2015
613.60
613.80
583.90
598.30
131,092
-4.40(-0.73%)
Apr 17, 2015
604.10
617.90
589.20
602.70
166,424
+5.30(+0.89%)
Apr 16, 2015
613.70
626.00
581.41
597.40
214,766
-18.60(-3.02%)
Apr 15, 2015
661.70
668.60
602.00
616.00
435,509
-57.60(-8.55%)
Apr 14, 2015
680.00
686.50
658.40
673.60
161,916
-22.90(-3.29%)
Apr 13, 2015
680.10
709.09
675.00
696.50
108,347
-7.50(-1.07%)
Apr 10, 2015
723.70
725.81
698.80
704.00
115,918
-29.90(-4.07%)
Apr 09, 2015
724.10
736.00
694.60
733.90
158,091
+5.10(+0.70%)
Apr 08, 2015
687.00
744.60
686.19
728.80
294,137
+65.10(+9.81%)
Apr 07, 2015
727.90
730.00
655.10
663.70
356,442
-48.80(-6.85%)
Apr 06, 2015
765.50
780.70
705.40
712.50
240,469
-81.50(-10.26%)
Apr 02, 2015
811.20
794.00
794.00
794.00
242,280
+0.80(+0.10%)
Apr 01, 2015
854.90
860.70
764.15
793.20
256,096
-78.20(-8.97%)
Mar 31, 2015
856.90
874.80
830.90
871.40
198,225
+36.80(+4.41%)
Mar 30, 2015
826.10
866.00
814.01
834.60
180,288
-5.40(-0.64%)
Mar 27, 2015
776.70
844.00
776.00
840.00
236,007
+87.80(+11.67%)
Mar 26, 2015
778.00
803.90
743.40
752.20
258,754
-79.80(-9.59%)
Mar 25, 2015
867.50
892.59
816.00
832.00
283,841
-61.10(-6.84%)
Mar 24, 2015
875.00
901.60
869.50
893.10
113,807
-2.60(-0.29%)
Mar 23, 2015
931.00
932.50
884.20
895.70
144,967
-38.10(-4.08%)
Mar 20, 2015
920.50
940.00
889.70
933.80
242,140
-42.40(-4.34%)
Mar 19, 2015
991.50
994.40
947.10
976.20
144,733
+74.70(+8.29%)
Mar 18, 2015
1029
1039
897.50
901.50
286,366
-96.20(-9.64%)
Mar 17, 2015
985.30
1002
962.60
997.70
141,255
+46.70(+4.91%)
Mar 16, 2015
937.10
989.00
935.20
951.00
208,890
+50.70(+5.63%)
Mar 13, 2015
868.00
915.60
867.70
900.30
230,480
+57.90(+6.87%)
Mar 12, 2015
809.50
850.00
807.00
842.40
124,354
+32.90(+4.06%)
Mar 11, 2015
804.00
840.50
804.00
809.50
137,962
+9.90(+1.24%)
Mar 10, 2015
788.90
814.50
776.30
799.60
157,865
+33.70(+4.40%)
Mar 09, 2015
776.90
779.50
741.70
765.90
162,474
-4.40(-0.57%)
Mar 06, 2015
756.60
789.90
745.60
770.30
170,662
+34.50(+4.69%)
Mar 05, 2015
728.00
745.00
712.81
735.80
207,514
+15.10(+2.10%)
Mar 04, 2015
737.40
770.70
713.20
720.70
291,167
-28.40(-3.79%)
Mar 03, 2015
760.30
771.10
737.50
749.10
151,719
-16.40(-2.14%)
Mar 02, 2015
773.90
780.00
729.00
765.50
215,245
-3.60(-0.47%)
Feb 27, 2015
773.70
796.70
750.30
769.10
172,463
-19.70(-2.50%)
Feb 26, 2015
774.20
819.90
761.80
788.80
194,243
+39.20(+5.23%)
Feb 25, 2015
800.40
828.40
740.00
749.60
316,412
-62.80(-7.73%)
Feb 24, 2015
780.00
812.40
775.10
812.40
140,455
+5.00(+0.62%)
Feb 23, 2015
804.50
815.50
768.10
807.40
244,894
+40.10(+5.23%)
Feb 20, 2015
740.00
770.20
732.70
767.30
198,974
+27.70(+3.75%)
Feb 19, 2015
785.20
790.00
719.20
739.60
380,483
+10.70(+1.47%)
Feb 18, 2015
708.00
734.00
689.10
728.90
232,858
+39.40(+5.71%)
Feb 17, 2015
718.00
743.70
665.20
689.50
263,347
-11.00(-1.57%)
Feb 13, 2015
695.50
700.50
700.50
700.50
230,860
-34.50(-4.69%)
Feb 12, 2015
747.70
778.44
724.40
735.00
269,725
-57.30(-7.23%)
Feb 11, 2015
797.00
836.23
777.00
792.30
341,607
+31.50(+4.14%)
Feb 10, 2015
718.30
780.37
716.10
760.80
244,433
+56.20(+7.98%)
Feb 09, 2015
702.50
710.90
673.60
704.60
244,536
-22.90(-3.15%)
Feb 06, 2015
748.50
755.50
692.60
727.50
251,633
-34.40(-4.52%)
Feb 05, 2015
811.60
811.60
718.80
761.90
271,576
-67.70(-8.16%)
Feb 04, 2015
776.00
857.80
775.00
829.60
249,079
+93.10(+12.64%)
Feb 03, 2015
802.00
808.60
680.90
736.50
383,209
-95.30(-11.46%)
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
.