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 (%)
Jan 31, 2017
657.60
671.60
647.61
665.60
99,420
-4.40(-0.66%)
Jan 30, 2017
663.20
674.41
662.40
670.00
44,975
+12.00(+1.82%)
Jan 27, 2017
657.40
671.80
652.60
658.00
103,945
+15.20(+2.36%)
Jan 26, 2017
653.60
655.47
637.00
642.80
128,755
-24.40(-3.66%)
Jan 25, 2017
671.00
673.40
652.00
667.20
95,293
+5.20(+0.79%)
Jan 24, 2017
662.40
662.87
649.80
662.00
73,248
-5.60(-0.84%)
Jan 23, 2017
680.00
680.80
661.80
667.60
81,615
+7.60(+1.15%)
Jan 20, 2017
651.80
661.20
647.00
660.00
98,152
-26.20(-3.82%)
Jan 19, 2017
678.00
695.38
673.00
686.20
61,429
-0.80(-0.12%)
Jan 18, 2017
685.60
697.40
665.40
687.00
85,333
+28.20(+4.28%)
Jan 17, 2017
637.60
661.00
636.20
658.80
75,176
-0.80(-0.12%)
Jan 13, 2017
659.60
659.60
659.60
0
+14.20(+2.20%)
Jan 12, 2017
638.60
652.60
636.00
645.40
85,787
-19.80(-2.98%)
Jan 11, 2017
686.40
703.70
651.30
665.20
184,714
-37.30(-5.31%)
Jan 10, 2017
668.60
703.50
667.50
702.50
97,782
+28.90(+4.29%)
Jan 09, 2017
651.90
676.30
651.20
673.60
110,371
+38.50(+6.06%)
Jan 06, 2017
627.80
642.40
622.30
635.10
84,189
+1.70(+0.27%)
Jan 05, 2017
633.00
654.00
622.50
633.40
136,010
-13.20(-2.04%)
Jan 04, 2017
662.90
669.80
640.30
646.60
72,220
-14.60(-2.21%)
Jan 03, 2017
604.00
669.40
602.47
661.20
185,750
+28.20(+4.45%)
Dec 30, 2016
633.00
633.00
633.00
0
+0.40(+0.06%)
Dec 29, 2016
629.30
636.20
623.00
632.60
85,852
+2.10(+0.33%)
Dec 28, 2016
627.80
631.50
621.10
630.50
81,954
-2.10(-0.33%)
Dec 27, 2016
641.90
641.90
627.00
632.60
62,984
-19.30(-2.96%)
Dec 23, 2016
651.90
651.90
651.90
0
-10.00(-1.51%)
Dec 22, 2016
659.00
661.90
648.78
661.90
64,614
-2.90(-0.44%)
Dec 21, 2016
644.30
668.47
641.90
664.80
118,206
+17.80(+2.75%)
Dec 20, 2016
640.00
650.80
636.00
647.00
99,392
-13.60(-2.06%)
Dec 19, 2016
656.60
662.40
648.40
660.60
77,337
+7.60(+1.16%)
Dec 16, 2016
664.80
670.35
649.77
653.00
132,932
-21.60(-3.20%)
Dec 15, 2016
693.10
695.22
665.20
674.60
122,396
-3.20(-0.47%)
Dec 14, 2016
652.20
680.60
636.76
677.80
223,935
+39.80(+6.24%)
Dec 13, 2016
630.60
649.00
629.00
638.00
141,316
-11.60(-1.79%)
Dec 12, 2016
618.40
653.40
613.50
649.60
176,961
-23.20(-3.45%)
Dec 09, 2016
672.20
680.29
669.10
672.80
114,184
-16.40(-2.38%)
Dec 08, 2016
707.90
718.53
688.00
689.20
206,451
-25.20(-3.53%)
Dec 07, 2016
707.00
719.00
696.60
714.40
182,039
+22.40(+3.24%)
Dec 06, 2016
698.70
703.40
684.00
692.00
137,332
+8.40(+1.23%)
Dec 05, 2016
654.70
684.70
652.80
683.60
123,410
+12.40(+1.85%)
Dec 02, 2016
678.10
688.60
667.10
671.20
145,223
-18.70(-2.71%)
Dec 01, 2016
690.00
697.00
663.10
689.90
239,717
-51.40(-6.93%)
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%)
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
.