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
)
16.32
-0.27 (-1.63%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Nov 30, 2016
788.30
789.30
715.00
741.30
315,743
-158.50(-17.62%)
Nov 29, 2016
893.50
913.30
885.27
899.80
129,043
+58.80(+6.99%)
Nov 28, 2016
834.50
855.00
813.60
841.00
112,254
-18.40(-2.14%)
Nov 25, 2016
833.50
867.80
827.37
859.40
49,547
+51.20(+6.34%)
Nov 23, 2016
808.20
808.20
808.20
0
-5.00(-0.61%)
Nov 22, 2016
799.50
835.00
788.80
813.20
96,342
+18.90(+2.38%)
Nov 21, 2016
821.70
828.30
789.50
794.30
94,494
-76.50(-8.79%)
Nov 18, 2016
882.80
904.40
867.61
870.80
44,442
-32.90(-3.64%)
Nov 17, 2016
851.00
904.20
841.98
903.70
61,366
+18.90(+2.14%)
Nov 16, 2016
878.40
897.00
847.00
884.80
60,351
+19.00(+2.19%)
Nov 15, 2016
916.40
917.53
857.80
865.80
77,189
-93.80(-9.77%)
Nov 14, 2016
987.70
1021
957.80
959.60
71,419
-19.30(-1.97%)
Nov 11, 2016
960.10
985.00
956.21
978.90
51,631
+51.20(+5.52%)
Nov 10, 2016
919.00
928.20
902.20
927.70
31,062
+41.90(+4.73%)
Nov 09, 2016
912.50
931.20
871.90
885.80
73,902
-34.50(-3.75%)
Nov 08, 2016
928.30
935.00
894.80
920.30
35,090
+8.50(+0.93%)
Nov 07, 2016
930.40
950.00
911.80
911.80
55,834
-34.90(-3.69%)
Nov 04, 2016
948.30
971.00
919.20
946.70
97,295
+21.50(+2.32%)
Nov 03, 2016
899.90
937.50
893.29
925.20
52,121
+33.60(+3.77%)
Nov 02, 2016
881.20
914.00
870.00
891.60
77,550
+46.20(+5.46%)
Nov 01, 2016
831.30
869.20
826.90
845.40
64,716
-8.00(-0.94%)
Oct 31, 2016
807.40
853.40
802.80
853.40
100,644
+69.60(+8.88%)
Oct 28, 2016
770.50
793.60
755.60
783.80
69,602
+26.00(+3.43%)
Oct 27, 2016
756.50
767.50
745.20
757.80
48,236
-14.50(-1.88%)
Oct 26, 2016
776.00
780.00
745.01
772.30
83,777
+20.30(+2.70%)
Oct 25, 2016
740.30
755.00
731.60
752.00
43,379
+22.00(+3.01%)
Oct 24, 2016
740.00
756.80
727.70
730.00
53,709
+6.10(+0.84%)
Oct 21, 2016
734.90
742.90
722.01
723.90
41,634
-9.70(-1.32%)
Oct 20, 2016
726.60
738.10
719.50
733.60
48,149
+25.80(+3.65%)
Oct 19, 2016
718.50
720.00
691.20
707.80
93,810
-25.60(-3.49%)
Oct 18, 2016
728.20
748.50
727.00
733.40
24,281
-10.00(-1.35%)
Oct 17, 2016
737.00
754.40
735.57
743.40
31,085
+10.70(+1.46%)
Oct 14, 2016
727.60
744.30
727.20
732.70
44,817
+4.70(+0.65%)
Oct 13, 2016
737.00
759.60
725.20
728.00
74,768
-6.20(-0.84%)
Oct 12, 2016
730.70
742.10
728.20
734.20
44,149
+17.20(+2.40%)
Oct 11, 2016
705.00
728.50
698.10
717.00
62,643
+10.00(+1.41%)
Oct 10, 2016
726.50
726.50
694.60
707.00
86,747
-45.40(-6.03%)
Oct 07, 2016
731.90
759.18
729.70
752.40
71,042
+24.70(+3.39%)
Oct 06, 2016
733.90
745.80
726.10
727.70
68,630
-23.50(-3.13%)
Oct 05, 2016
752.70
767.40
744.20
751.20
87,752
-36.40(-4.62%)
Oct 04, 2016
774.00
792.40
771.50
787.60
76,939
+1.20(+0.15%)
Oct 03, 2016
793.80
812.00
774.50
786.40
78,416
-22.60(-2.79%)
Sep 30, 2016
804.50
816.90
798.70
809.00
61,744
-11.20(-1.37%)
Sep 29, 2016
835.80
844.20
798.10
820.20
104,333
-35.25(-4.12%)
Sep 28, 2016
922.00
955.00
830.10
855.45
108,407
-92.45(-9.75%)
Sep 27, 2016
943.30
960.10
926.60
947.90
52,665
+44.80(+4.96%)
Sep 26, 2016
920.00
925.00
882.00
903.10
43,667
-42.90(-4.53%)
Sep 23, 2016
898.20
965.20
885.00
946.00
55,392
+52.30(+5.85%)
Sep 22, 2016
884.20
900.00
876.90
893.70
31,800
-21.80(-2.38%)
Sep 21, 2016
945.20
951.35
915.00
915.50
41,591
-65.80(-6.71%)
Sep 20, 2016
1019
1027
967.37
981.30
37,392
-12.90(-1.30%)
Sep 19, 2016
987.00
995.40
953.30
994.20
40,992
-0.20(-0.02%)
Sep 16, 2016
1008
1011
980.94
994.40
55,305
+28.50(+2.95%)
Sep 15, 2016
967.20
990.90
944.52
965.90
38,464
-9.60(-0.98%)
Sep 14, 2016
945.00
985.80
917.20
975.50
87,446
+49.70(+5.37%)
Sep 13, 2016
907.60
930.00
895.60
925.80
58,838
+42.45(+4.81%)
Sep 12, 2016
921.60
927.63
866.80
883.35
79,887
-5.65(-0.64%)
Sep 09, 2016
862.10
891.60
857.90
889.00
59,186
+53.40(+6.39%)
Sep 08, 2016
878.20
900.10
824.00
835.60
103,466
-77.70(-8.51%)
Sep 07, 2016
931.90
951.00
909.00
913.30
52,140
-22.90(-2.45%)
Sep 06, 2016
970.10
977.20
933.90
936.20
47,701
-29.70(-3.07%)
Sep 02, 2016
974.20
965.90
965.90
965.90
58,640
-34.70(-3.47%)
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
.