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, 2012
367.10
392.00
367.10
387.40
205,953
+3.70(+0.96%)
Jan 30, 2012
385.50
387.60
378.50
383.70
96,184
+5.60(+1.48%)
Jan 27, 2012
378.90
382.30
371.10
378.10
86,099
+1.30(+0.35%)
Jan 26, 2012
365.70
381.69
365.50
376.80
126,315
-0.40(-0.11%)
Jan 25, 2012
387.80
394.70
372.70
377.20
163,439
-4.90(-1.28%)
Jan 24, 2012
388.50
389.10
380.20
382.10
90,915
+5.30(+1.41%)
Jan 23, 2012
384.40
385.30
373.90
376.80
159,243
-11.70(-3.01%)
Jan 20, 2012
381.80
391.20
381.40
388.50
198,725
+16.60(+4.46%)
Jan 19, 2012
364.20
375.78
363.80
371.90
136,500
+2.50(+0.68%)
Jan 18, 2012
368.10
376.60
365.50
369.40
177,076
-0.30(-0.08%)
Jan 17, 2012
374.00
379.59
369.10
369.70
124,137
-12.60(-3.30%)
Jan 13, 2012
387.80
392.90
381.70
382.30
151,666
-1.80(-0.47%)
Jan 12, 2012
361.00
386.70
354.38
384.10
302,290
+15.90(+4.32%)
Jan 11, 2012
365.10
371.70
361.30
368.20
167,006
+7.60(+2.11%)
Jan 10, 2012
356.40
361.00
353.90
360.60
121,503
-5.10(-1.39%)
Jan 09, 2012
365.40
375.10
364.92
365.70
112,260
+3.00(+0.83%)
Jan 06, 2012
360.40
369.80
360.40
362.70
124,313
-1.00(-0.27%)
Jan 05, 2012
359.00
365.40
352.50
363.70
200,436
+9.80(+2.77%)
Jan 04, 2012
358.90
360.80
350.71
353.90
164,184
-33.00(-8.53%)
Dec 30, 2011
385.10
388.80
380.20
386.90
85,534
+5.10(+1.34%)
Dec 29, 2011
382.00
392.50
380.74
381.80
119,636
-1.20(-0.31%)
Dec 28, 2011
373.30
386.30
373.30
383.00
102,427
+12.70(+3.43%)
Dec 27, 2011
381.30
381.70
367.20
370.30
155,501
-11.40(-2.99%)
Dec 23, 2011
381.40
383.60
378.90
381.70
59,903
-7.10(-1.83%)
Dec 21, 2011
397.50
401.10
385.60
388.80
142,601
-11.90(-2.97%)
Dec 20, 2011
405.90
407.70
398.60
400.70
105,327
-31.40(-7.27%)
Dec 19, 2011
426.80
438.30
425.90
432.10
93,763
+1.50(+0.35%)
Dec 16, 2011
431.80
442.90
424.50
430.60
160,817
-2.35(-0.54%)
Dec 15, 2011
416.00
435.00
414.80
432.95
129,107
+11.95(+2.84%)
Dec 14, 2011
407.10
426.60
403.40
421.00
293,484
+37.20(+9.69%)
Dec 13, 2011
394.90
394.90
373.00
383.80
202,102
-14.60(-3.66%)
Dec 12, 2011
397.70
403.10
396.90
398.40
87,189
+11.30(+2.92%)
Dec 09, 2011
402.20
403.00
386.60
387.10
105,490
-14.40(-3.59%)
Dec 08, 2011
386.60
402.40
384.60
401.50
152,255
+20.22(+5.30%)
Dec 07, 2011
375.80
387.30
374.70
381.28
117,394
+3.46(+0.92%)
Dec 06, 2011
379.60
382.60
374.70
377.82
95,634
-0.08(-0.02%)
Dec 05, 2011
368.90
383.10
368.10
377.90
170,556
+0.60(+0.16%)
Dec 02, 2011
380.30
387.10
376.10
377.30
119,068
-8.01(-2.08%)
Dec 01, 2011
385.00
393.70
376.50
385.31
116,832
+2.91(+0.76%)
Nov 30, 2011
376.50
383.68
372.80
382.40
163,875
-4.80(-1.24%)
Nov 29, 2011
393.90
397.39
384.00
387.20
166,324
-14.50(-3.61%)
Nov 28, 2011
391.30
408.86
389.80
401.70
188,041
-13.20(-3.18%)
Nov 25, 2011
418.70
421.33
406.10
414.90
48,506
-1.75(-0.42%)
Nov 23, 2011
417.90
423.80
410.50
416.65
211,404
+13.80(+3.43%)
Nov 22, 2011
404.95
413.50
396.30
402.85
148,902
-4.55(-1.12%)
Nov 21, 2011
412.00
425.10
406.28
407.40
234,127
+4.40(+1.09%)
Nov 18, 2011
391.70
412.80
390.50
403.00
260,738
+7.90(+2.00%)
Nov 17, 2011
379.50
399.40
376.50
395.10
335,334
+20.60(+5.50%)
Nov 16, 2011
375.00
380.50
366.80
374.50
468,666
-19.40(-4.93%)
Nov 15, 2011
399.90
402.50
390.70
393.90
198,627
-11.60(-2.86%)
Nov 14, 2011
404.30
412.10
401.90
405.50
113,427
+7.00(+1.76%)
Nov 11, 2011
406.10
406.10
397.50
398.50
99,399
-11.30(-2.76%)
Nov 10, 2011
411.80
420.70
404.20
409.80
195,763
-15.40(-3.62%)
Nov 09, 2011
429.20
437.10
409.20
425.20
260,497
+8.50(+2.04%)
Nov 08, 2011
420.30
427.90
416.20
416.70
210,335
-7.56(-1.78%)
Nov 07, 2011
432.60
439.00
424.20
424.26
203,955
-15.21(-3.46%)
Nov 04, 2011
443.40
454.00
439.20
439.47
125,305
-4.43(-1.00%)
Nov 03, 2011
448.10
459.12
438.80
443.90
149,740
-16.50(-3.58%)
Nov 02, 2011
450.20
467.00
447.60
460.40
130,844
-10.90(-2.31%)
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
.