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
)
15.39
-0.02 (-0.13%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2014
791.40
765.20
765.20
765.20
160,860
-5.80(-0.75%)
Dec 30, 2014
769.00
781.00
751.20
771.00
111,540
+0.00(+0.00%)
Dec 29, 2014
724.00
789.20
723.50
771.00
123,650
+33.90(+4.60%)
Dec 26, 2014
711.20
746.50
707.60
737.10
50,519
+18.60(+2.59%)
Dec 24, 2014
711.20
718.50
718.50
718.50
67,890
+31.60(+4.60%)
Dec 23, 2014
731.00
731.00
673.60
686.90
102,578
-40.90(-5.62%)
Dec 22, 2014
700.00
735.10
700.00
727.80
94,517
+58.40(+8.72%)
Dec 19, 2014
716.90
740.00
659.00
669.40
179,689
-82.40(-10.96%)
Dec 18, 2014
693.40
767.30
690.10
751.80
180,107
+35.40(+4.94%)
Dec 17, 2014
743.10
748.20
644.80
716.40
264,129
-5.00(-0.69%)
Dec 16, 2014
764.70
772.00
690.00
721.40
293,626
-15.50(-2.10%)
Dec 15, 2014
678.00
740.00
673.10
736.90
247,196
+56.60(+8.32%)
Dec 12, 2014
659.40
687.20
656.60
680.30
214,262
+40.20(+6.28%)
Dec 11, 2014
624.00
642.10
603.80
640.10
175,069
+31.80(+5.23%)
Dec 10, 2014
592.50
625.30
591.40
608.30
192,065
+41.10(+7.25%)
Dec 09, 2014
583.50
589.50
561.80
567.20
126,240
-13.40(-2.31%)
Dec 08, 2014
556.80
584.59
556.50
580.60
131,874
+42.00(+7.80%)
Dec 05, 2014
528.90
535.50
524.70
538.60
106,807
+17.20(+3.30%)
Dec 04, 2014
525.20
530.59
514.50
521.40
91,574
+8.30(+1.62%)
Dec 03, 2014
509.80
520.20
498.90
513.10
78,866
+1.00(+0.20%)
Dec 02, 2014
502.40
522.40
493.20
512.10
133,146
+27.60(+5.70%)
Dec 01, 2014
526.50
528.77
482.20
484.50
278,166
-36.30(-6.97%)
Nov 28, 2014
496.30
524.20
493.90
520.80
140,740
+74.60(+16.72%)
Nov 26, 2014
444.70
446.20
446.20
446.20
131,350
+3.20(+0.72%)
Nov 25, 2014
412.90
443.20
412.00
443.00
147,378
+22.00(+5.23%)
Nov 24, 2014
417.20
423.90
407.60
421.00
115,556
+9.50(+2.31%)
Nov 21, 2014
412.40
422.90
410.20
411.50
97,953
-10.60(-2.51%)
Nov 20, 2014
429.30
432.90
419.90
422.10
86,781
-15.20(-3.48%)
Nov 19, 2014
434.00
441.50
425.70
437.30
117,064
-0.70(-0.16%)
Nov 18, 2014
430.20
438.70
428.00
438.00
86,401
+13.30(+3.13%)
Nov 17, 2014
431.10
431.60
421.50
424.70
119,518
+3.90(+0.93%)
Nov 14, 2014
433.30
436.90
416.70
420.80
199,834
-15.30(-3.51%)
Nov 13, 2014
419.60
442.60
418.30
436.10
376,058
+22.90(+5.54%)
Nov 12, 2014
411.00
415.10
401.50
413.20
136,751
+6.80(+1.67%)
Nov 11, 2014
408.50
417.00
401.40
406.40
151,478
-1.80(-0.44%)
Nov 10, 2014
386.70
409.90
386.20
408.20
178,926
+10.80(+2.72%)
Nov 07, 2014
397.90
398.40
387.50
397.40
200,516
-4.40(-1.10%)
Nov 06, 2014
405.10
410.40
399.30
401.80
139,011
+8.20(+2.08%)
Nov 05, 2014
409.30
409.30
388.40
393.60
154,041
-17.20(-4.19%)
Nov 04, 2014
409.30
420.00
407.90
410.80
133,053
+12.90(+3.24%)
Nov 03, 2014
380.50
400.11
375.00
397.90
88,751
+20.30(+5.38%)
Oct 31, 2014
387.90
389.00
376.60
377.60
55,000
+1.80(+0.48%)
Oct 30, 2014
372.70
378.30
369.60
375.80
63,573
+11.20(+3.07%)
Oct 29, 2014
366.20
370.20
359.80
364.60
79,792
-10.10(-2.70%)
Oct 28, 2014
379.10
381.40
372.30
374.70
46,316
-5.30(-1.39%)
Oct 27, 2014
387.70
373.30
376.40
380.00
85,396
+6.70(+1.79%)
Oct 24, 2014
375.70
381.70
372.50
373.30
141,786
+4.10(+1.11%)
Oct 23, 2014
374.40
377.05
365.10
369.20
143,791
-14.80(-3.85%)
Oct 22, 2014
362.70
386.00
361.90
384.00
182,852
+17.50(+4.77%)
Oct 21, 2014
363.90
374.60
359.50
366.50
154,672
-4.70(-1.27%)
Oct 20, 2014
371.40
381.80
368.30
371.20
119,033
+5.00(+1.37%)
Oct 17, 2014
365.60
372.50
358.30
366.20
116,119
-4.80(-1.29%)
Oct 16, 2014
390.30
394.20
350.90
371.00
152,881
-12.10(-3.16%)
Oct 15, 2014
382.90
390.60
374.60
383.10
358,520
+5.00(+1.32%)
Oct 14, 2014
355.30
381.30
355.30
378.10
288,474
+25.50(+7.23%)
Oct 13, 2014
351.20
358.50
345.60
352.60
80,867
+4.40(+1.26%)
Oct 10, 2014
349.60
357.80
342.10
348.20
140,543
-2.30(-0.66%)
Oct 09, 2014
339.30
352.00
337.30
350.50
243,904
+18.30(+5.51%)
Oct 08, 2014
330.70
336.60
330.00
332.20
179,728
+8.80(+2.72%)
Oct 07, 2014
317.00
325.00
316.60
323.40
129,878
+11.00(+3.52%)
Oct 06, 2014
317.40
324.10
310.40
312.40
182,670
-5.00(-1.58%)
Oct 03, 2014
310.10
319.80
308.60
317.40
203,434
+10.70(+3.49%)
Oct 02, 2014
318.00
319.90
305.81
306.70
234,258
-3.70(-1.19%)
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
.