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
+0.15 (+0.89%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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, 2018
304.80
304.80
304.80
0
+1.20(+0.40%)
Aug 30, 2018
304.80
307.00
300.00
303.60
86,702
-2.60(-0.85%)
Aug 29, 2018
311.60
314.40
306.00
306.20
131,370
-9.80(-3.10%)
Aug 28, 2018
312.60
319.60
312.40
316.00
71,036
+2.80(+0.89%)
Aug 27, 2018
314.00
316.80
313.20
313.20
52,215
-3.20(-1.01%)
Aug 24, 2018
312.60
319.80
309.60
316.40
118,300
-6.60(-2.04%)
Aug 23, 2018
326.20
328.37
321.80
323.00
57,893
-0.40(-0.12%)
Aug 22, 2018
330.80
334.40
321.60
323.40
160,238
-21.60(-6.26%)
Aug 21, 2018
339.60
346.20
338.60
345.00
72,432
-4.20(-1.20%)
Aug 20, 2018
351.80
353.40
346.20
349.20
58,105
-2.00(-0.57%)
Aug 17, 2018
344.60
355.40
344.60
351.20
81,610
-2.60(-0.73%)
Aug 16, 2018
356.80
359.40
352.80
353.80
54,126
-5.80(-1.61%)
Aug 15, 2018
348.00
363.60
347.40
359.60
109,862
+22.00(+6.52%)
Aug 14, 2018
327.00
342.60
327.00
337.60
80,881
+0.60(+0.18%)
Aug 13, 2018
337.20
352.20
335.00
337.00
101,354
+3.00(+0.90%)
Aug 10, 2018
337.20
338.00
332.00
334.00
57,700
-9.20(-2.68%)
Aug 09, 2018
339.00
344.00
336.56
343.20
45,934
+0.60(+0.18%)
Aug 08, 2018
329.80
346.80
329.60
342.60
131,262
+20.40(+6.33%)
Aug 07, 2018
318.80
322.60
316.54
322.20
57,244
-2.00(-0.62%)
Aug 06, 2018
319.80
324.42
314.00
324.20
109,526
-1.80(-0.55%)
Aug 03, 2018
324.60
333.00
322.60
326.00
78,205
+3.80(+1.18%)
Aug 02, 2018
338.40
339.80
319.20
322.20
118,830
-12.20(-3.65%)
Aug 01, 2018
335.20
338.80
329.00
334.40
117,240
+8.80(+2.70%)
Jul 31, 2018
322.00
327.80
321.00
325.60
83,312
+10.80(+3.43%)
Jul 30, 2018
312.40
315.63
310.40
314.80
60,823
-10.20(-3.14%)
Jul 27, 2018
319.20
330.60
317.20
325.00
58,410
+6.40(+2.01%)
Jul 26, 2018
324.20
324.40
315.80
318.60
80,203
-2.20(-0.69%)
Jul 25, 2018
326.20
331.78
317.60
320.80
115,631
-8.60(-2.61%)
Jul 24, 2018
334.60
334.60
323.80
329.40
98,169
-6.40(-1.91%)
Jul 23, 2018
324.80
337.80
321.40
335.80
85,016
+2.40(+0.72%)
Jul 20, 2018
331.20
336.80
329.47
333.40
58,726
-1.20(-0.36%)
Jul 19, 2018
336.00
338.60
326.60
334.60
84,352
-1.40(-0.42%)
Jul 18, 2018
347.60
351.10
335.00
336.00
101,110
-7.20(-2.10%)
Jul 17, 2018
348.40
351.20
337.80
343.20
178,003
+0.40(+0.12%)
Jul 16, 2018
331.60
346.60
330.66
342.80
110,919
+22.40(+6.99%)
Jul 13, 2018
321.80
323.20
311.40
320.40
84,876
-3.40(-1.05%)
Jul 12, 2018
324.40
334.80
321.08
323.80
102,256
-2.60(-0.80%)
Jul 11, 2018
304.40
331.12
298.40
326.40
204,505
+28.60(+9.60%)
Jul 10, 2018
296.00
300.80
293.84
297.80
98,405
-3.00(-1.00%)
Jul 09, 2018
304.40
309.20
300.60
300.80
84,501
-4.80(-1.57%)
Jul 06, 2018
316.00
316.80
304.80
305.60
91,580
-6.80(-2.18%)
Jul 05, 2018
304.40
316.40
302.00
312.40
115,493
+4.00(+1.30%)
Jul 03, 2018
308.40
308.40
308.40
0
+2.40(+0.78%)
Jul 02, 2018
300.60
306.90
300.49
306.00
143,115
+7.80(+2.62%)
Jun 29, 2018
300.80
301.80
296.00
298.20
105,985
-7.40(-2.42%)
Jun 28, 2018
310.20
311.20
300.00
305.60
160,338
-7.00(-2.24%)
Jun 27, 2018
319.20
320.20
306.90
312.60
194,671
-16.00(-4.87%)
Jun 26, 2018
345.00
351.80
327.00
328.60
123,965
-21.40(-6.11%)
Jun 25, 2018
345.60
353.58
344.42
350.00
113,504
+9.60(+2.82%)
Jun 22, 2018
354.20
359.50
339.80
340.40
161,601
-34.80(-9.28%)
Jun 21, 2018
381.80
383.60
369.50
375.20
63,904
+0.40(+0.11%)
Jun 20, 2018
371.20
381.00
365.40
374.80
90,430
-6.00(-1.58%)
Jun 19, 2018
383.80
388.60
377.42
380.80
78,791
+7.60(+2.04%)
Jun 18, 2018
380.20
383.00
371.10
373.20
73,043
-14.00(-3.62%)
Jun 15, 2018
387.50
362.20
387.20
111,376
+25.00(+6.90%)
Jun 14, 2018
359.20
367.74
358.77
362.20
43,778
-1.00(-0.28%)
Jun 13, 2018
370.00
371.00
360.40
363.20
58,169
-4.60(-1.25%)
Jun 12, 2018
370.20
370.46
362.20
367.80
47,026
-1.80(-0.49%)
Jun 11, 2018
379.80
381.00
366.20
369.60
63,340
-4.40(-1.18%)
Jun 08, 2018
371.00
379.00
367.00
374.00
115,278
+4.00(+1.08%)
Jun 07, 2018
377.60
378.60
369.00
370.00
62,422
-10.40(-2.73%)
Jun 06, 2018
389.80
376.00
380.40
82,129
+3.00(+0.79%)
Jun 05, 2018
388.80
390.00
375.20
377.40
73,556
-5.60(-1.46%)
Jun 04, 2018
372.40
386.40
371.20
383.00
91,128
+7.40(+1.97%)
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
.