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
)
17.02
-0.29 (-1.68%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Sep 30, 2019
315.80
328.80
311.00
324.80
114,690
+17.20(+5.59%)
Sep 27, 2019
312.20
313.40
298.80
307.60
125,980
+6.80(+2.26%)
Sep 26, 2019
305.80
312.80
299.80
300.80
64,345
+0.20(+0.07%)
Sep 25, 2019
307.40
310.13
299.40
300.60
82,470
+4.60(+1.55%)
Sep 24, 2019
285.00
297.20
284.30
296.00
114,014
+14.40(+5.11%)
Sep 23, 2019
284.60
289.40
279.78
281.60
81,603
-0.20(-0.07%)
Sep 20, 2019
280.60
287.20
276.20
281.80
94,600
-0.80(-0.28%)
Sep 19, 2019
280.20
286.00
277.80
282.60
85,898
-3.80(-1.33%)
Sep 18, 2019
285.00
290.40
279.00
286.40
148,747
+8.20(+2.95%)
Sep 17, 2019
253.80
282.80
253.20
278.20
334,857
+21.40(+8.33%)
Sep 16, 2019
282.80
285.20
242.40
256.80
564,325
-90.20(-25.99%)
Sep 13, 2019
343.20
350.20
341.80
347.00
69,730
+2.20(+0.64%)
Sep 12, 2019
354.60
356.20
342.68
344.80
165,476
+12.00(+3.61%)
Sep 11, 2019
316.40
338.60
313.20
332.80
181,195
+15.20(+4.79%)
Sep 10, 2019
310.20
321.40
304.80
317.60
162,680
+5.20(+1.66%)
Sep 09, 2019
320.40
322.40
311.00
312.40
130,883
-16.40(-4.99%)
Sep 06, 2019
346.60
349.46
324.80
328.80
139,280
-4.80(-1.44%)
Sep 05, 2019
328.00
336.00
316.00
333.60
162,287
+0.20(+0.06%)
Sep 04, 2019
345.60
346.00
329.80
333.40
240,362
-31.60(-8.66%)
Sep 03, 2019
373.60
378.60
362.80
365.00
124,279
+13.80(+3.93%)
Aug 30, 2019
335.20
357.20
334.62
351.20
132,040
+18.00(+5.40%)
Aug 29, 2019
340.80
341.20
330.60
333.20
107,364
-7.80(-2.29%)
Aug 28, 2019
336.00
345.80
331.60
341.00
136,770
-12.20(-3.45%)
Aug 27, 2019
365.40
370.20
351.80
353.20
121,799
-15.60(-4.23%)
Aug 26, 2019
353.00
372.00
350.40
368.80
93,611
+0.60(+0.16%)
Aug 23, 2019
366.80
375.60
356.83
368.20
125,500
+19.00(+5.44%)
Aug 22, 2019
340.80
355.40
338.80
349.20
84,161
+5.60(+1.63%)
Aug 21, 2019
331.20
347.00
329.20
343.60
132,910
-0.40(-0.12%)
Aug 20, 2019
347.80
354.20
338.20
344.00
109,898
+0.80(+0.23%)
Aug 19, 2019
347.60
353.20
341.60
343.20
99,596
-16.60(-4.61%)
Aug 16, 2019
361.00
366.60
356.80
359.80
63,925
-3.40(-0.94%)
Aug 15, 2019
365.00
369.60
357.40
363.20
92,071
+8.60(+2.43%)
Aug 14, 2019
354.00
366.60
350.40
354.60
183,727
+23.40(+7.07%)
Aug 13, 2019
365.20
367.00
327.80
331.20
185,433
-32.00(-8.81%)
Aug 12, 2019
363.40
370.00
358.80
363.20
99,635
-5.40(-1.47%)
Aug 09, 2019
372.20
374.40
361.80
368.60
132,045
-23.60(-6.02%)
Aug 08, 2019
399.40
404.80
389.00
392.20
92,822
-7.80(-1.95%)
Aug 07, 2019
404.40
427.40
397.20
400.00
233,468
+13.60(+3.52%)
Aug 06, 2019
364.40
385.60
363.00
386.40
70,827
+19.40(+5.29%)
Aug 05, 2019
371.60
372.20
357.60
367.00
135,889
+6.00(+1.66%)
Aug 02, 2019
353.40
363.35
352.60
361.00
93,035
-11.60(-3.11%)
Aug 01, 2019
343.60
384.40
343.60
372.60
211,971
+37.60(+11.22%)
Jul 31, 2019
328.60
336.60
326.00
335.00
121,461
+2.00(+0.60%)
Jul 30, 2019
347.60
348.00
331.60
333.00
113,953
-14.00(-4.03%)
Jul 29, 2019
351.00
362.60
346.60
347.00
107,724
-11.20(-3.13%)
Jul 26, 2019
358.40
364.20
354.60
358.20
73,855
-3.40(-0.94%)
Jul 25, 2019
353.60
362.00
350.88
361.60
82,981
-0.40(-0.11%)
Jul 24, 2019
348.80
368.40
340.40
362.00
118,569
+13.00(+3.72%)
Jul 23, 2019
357.20
362.13
348.00
349.00
60,144
-7.80(-2.19%)
Jul 22, 2019
360.80
363.00
355.00
356.80
95,666
-0.80(-0.22%)
Jul 19, 2019
363.20
371.80
356.20
357.60
87,440
-6.40(-1.76%)
Jul 18, 2019
351.00
375.40
350.00
364.00
125,746
+11.60(+3.29%)
Jul 17, 2019
332.80
353.60
332.80
352.40
138,113
+12.00(+3.53%)
Jul 16, 2019
319.60
346.00
314.40
340.40
135,098
+18.00(+5.58%)
Jul 15, 2019
307.60
323.40
307.60
322.40
76,812
+10.00(+3.20%)
Jul 12, 2019
313.00
315.80
309.00
312.40
74,845
+2.20(+0.71%)
Jul 11, 2019
309.60
313.80
306.80
310.20
94,786
-1.40(-0.45%)
Jul 10, 2019
323.20
324.20
309.60
311.60
184,482
-27.20(-8.03%)
Jul 09, 2019
342.60
345.80
338.80
338.80
72,804
-6.20(-1.80%)
Jul 08, 2019
342.40
346.80
333.88
345.00
100,679
+1.20(+0.35%)
Jul 05, 2019
350.40
351.80
342.40
343.80
86,945
-11.40(-3.21%)
Jul 03, 2019
352.60
362.60
350.00
355.20
82,500
-4.40(-1.22%)
Jul 02, 2019
333.00
363.00
332.40
359.60
145,778
+30.00(+9.10%)
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
.