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 (%)
Apr 30, 2013
384.20
395.50
383.80
394.80
86,642
+9.60(+2.49%)
Apr 29, 2013
391.00
394.10
381.60
385.20
90,505
-10.70(-2.70%)
Apr 26, 2013
394.79
399.50
393.60
395.90
143,211
+2.30(+0.58%)
Apr 25, 2013
410.30
411.70
388.20
393.60
141,195
-15.20(-3.72%)
Apr 24, 2013
425.10
425.80
408.00
408.80
107,628
-20.80(-4.84%)
Apr 23, 2013
438.60
440.76
429.00
429.60
72,884
-1.20(-0.28%)
Apr 22, 2013
436.70
446.20
428.60
430.80
68,725
-11.60(-2.62%)
Apr 19, 2013
441.30
445.30
437.70
442.40
46,633
+6.40(+1.47%)
Apr 18, 2013
448.90
458.00
435.70
436.00
141,414
-18.10(-3.99%)
Apr 17, 2013
443.10
459.90
441.70
454.10
155,965
+21.20(+4.90%)
Apr 16, 2013
437.40
444.50
431.91
432.90
111,604
-7.50(-1.70%)
Apr 15, 2013
428.40
441.20
426.70
440.40
168,923
+27.10(+6.56%)
Apr 12, 2013
408.80
418.80
406.20
413.30
125,971
+20.60(+5.25%)
Apr 11, 2013
386.90
396.00
385.70
392.70
39,299
+8.50(+2.21%)
Apr 10, 2013
391.00
392.80
382.10
384.20
42,441
-4.70(-1.21%)
Apr 09, 2013
396.20
398.40
385.00
388.90
42,594
-2.80(-0.71%)
Apr 08, 2013
399.44
402.00
391.70
391.70
36,725
-5.30(-1.34%)
Apr 05, 2013
402.30
405.90
396.40
397.00
72,560
+2.80(+0.71%)
Apr 04, 2013
398.30
404.30
389.80
394.20
115,844
+8.40(+2.18%)
Apr 03, 2013
367.80
387.80
367.50
385.80
188,389
+17.40(+4.72%)
Apr 02, 2013
373.30
373.30
363.40
368.40
86,036
+1.10(+0.30%)
Apr 01, 2013
372.20
374.60
365.80
367.30
73,630
+1.10(+0.30%)
Mar 28, 2013
369.20
370.70
364.00
366.20
71,641
-4.30(-1.16%)
Mar 27, 2013
375.80
377.37
367.90
370.50
126,304
-2.20(-0.59%)
Mar 26, 2013
377.00
380.50
370.90
372.70
176,535
-13.70(-3.55%)
Mar 25, 2013
385.20
390.60
376.91
386.40
197,641
-5.40(-1.38%)
Mar 22, 2013
398.60
403.40
391.80
391.80
84,202
-12.80(-3.16%)
Mar 21, 2013
401.00
409.30
396.40
404.60
74,828
+8.80(+2.22%)
Mar 20, 2013
396.60
404.15
394.60
395.80
81,718
-9.30(-2.30%)
Mar 19, 2013
390.90
405.20
389.79
405.10
128,905
+13.50(+3.45%)
Mar 18, 2013
405.80
406.80
389.20
391.60
120,560
-1.50(-0.38%)
Mar 15, 2013
392.70
397.20
391.60
393.10
60,794
-3.70(-0.93%)
Mar 14, 2013
401.20
401.23
395.90
396.80
43,984
-5.80(-1.44%)
Mar 13, 2013
395.10
406.40
393.80
402.60
107,016
+1.70(+0.42%)
Mar 12, 2013
396.30
401.80
392.70
400.90
116,363
-5.10(-1.26%)
Mar 11, 2013
411.00
414.60
403.90
406.00
47,975
-0.30(-0.07%)
Mar 08, 2013
410.60
413.78
404.70
406.30
42,827
-2.90(-0.71%)
Mar 07, 2013
414.30
415.00
407.50
409.20
60,141
-10.20(-2.43%)
Mar 06, 2013
418.80
427.10
418.40
419.40
62,392
+3.70(+0.89%)
Mar 05, 2013
420.40
422.80
414.30
415.70
112,889
-7.60(-1.80%)
Mar 04, 2013
418.40
429.40
418.30
423.30
101,639
+8.10(+1.95%)
Mar 01, 2013
417.10
423.00
414.00
415.20
104,436
+8.30(+2.04%)
Feb 28, 2013
398.20
409.70
397.90
406.90
87,912
+7.90(+1.98%)
Feb 27, 2013
402.80
403.50
394.78
399.00
62,435
-1.40(-0.35%)
Feb 26, 2013
398.00
404.40
394.00
400.40
64,990
+6.60(+1.68%)
Feb 22, 2013
398.40
401.30
393.80
393.80
76,987
-4.20(-1.06%)
Feb 21, 2013
396.80
400.00
392.20
398.00
139,382
+15.80(+4.13%)
Feb 20, 2013
365.10
387.20
364.30
382.20
167,548
+16.10(+4.40%)
Feb 19, 2013
372.20
373.90
365.50
366.10
84,004
-3.80(-1.03%)
Feb 15, 2013
370.80
375.10
369.80
369.90
109,358
+10.60(+2.95%)
Feb 14, 2013
359.30
361.50
357.20
359.30
43,959
-1.80(-0.50%)
Feb 13, 2013
356.00
364.70
355.20
361.10
67,548
+1.70(+0.47%)
Feb 12, 2013
359.80
361.30
357.10
359.40
54,049
-3.20(-0.88%)
Feb 11, 2013
374.30
376.50
361.70
362.60
72,956
-9.10(-2.45%)
Feb 08, 2013
367.30
375.60
365.80
371.70
66,226
+0.50(+0.13%)
Feb 07, 2013
362.90
373.60
362.00
371.20
84,465
+7.70(+2.12%)
Feb 06, 2013
374.00
375.30
362.70
363.50
93,099
-5.60(-1.52%)
Feb 04, 2013
367.60
371.00
363.90
369.10
99,432
+10.50(+2.93%)
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
.