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
)
16.56
+0.24 (+1.47%)
Streaming Delayed Price
Updated: 9:35 AM EDT, May 21, 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 (%)
May 31, 2017
797.00
815.40
788.80
800.80
117,637
+41.20(+5.42%)
May 30, 2017
769.00
775.80
751.40
759.60
56,568
+5.60(+0.74%)
May 26, 2017
776.60
783.60
751.20
754.00
103,735
-34.80(-4.41%)
May 25, 2017
727.20
795.40
717.20
788.80
205,554
+74.60(+10.45%)
May 24, 2017
713.20
722.20
700.50
714.20
49,849
+5.40(+0.76%)
May 23, 2017
716.20
722.61
708.00
708.80
66,836
-14.00(-1.94%)
May 22, 2017
721.80
727.60
714.80
722.80
57,295
-9.20(-1.26%)
May 19, 2017
744.00
745.00
729.40
732.00
69,651
-33.00(-4.31%)
May 18, 2017
785.40
788.03
756.40
765.00
69,511
-10.00(-1.29%)
May 17, 2017
773.80
788.40
758.80
775.00
82,759
-12.60(-1.60%)
May 16, 2017
769.80
789.60
763.20
787.60
43,121
+11.20(+1.44%)
May 15, 2017
760.80
783.60
760.00
776.40
66,685
-35.80(-4.41%)
May 12, 2017
812.00
828.80
808.60
812.20
44,489
-2.20(-0.27%)
May 11, 2017
807.00
821.40
799.00
814.40
71,551
-13.00(-1.57%)
May 10, 2017
857.80
860.80
813.40
827.40
105,832
-54.00(-6.13%)
May 09, 2017
871.00
896.80
864.40
881.40
105,588
+17.60(+2.04%)
May 08, 2017
867.60
890.00
849.80
863.80
69,822
-3.00(-0.35%)
May 05, 2017
902.00
902.00
854.60
866.80
145,898
-37.20(-4.12%)
May 04, 2017
856.20
907.80
855.00
904.00
129,001
+79.20(+9.60%)
May 03, 2017
823.60
840.20
814.60
824.80
64,730
-3.00(-0.36%)
May 02, 2017
792.00
838.40
791.60
827.80
91,011
+35.20(+4.44%)
May 01, 2017
789.40
799.20
785.60
792.60
41,965
+10.60(+1.36%)
Apr 28, 2017
772.60
792.00
766.40
782.00
58,950
+3.00(+0.39%)
Apr 27, 2017
796.20
808.80
777.00
779.00
88,204
+1.60(+0.21%)
Apr 26, 2017
781.40
783.40
749.40
777.40
108,260
+15.40(+2.02%)
Apr 25, 2017
782.40
789.60
760.00
762.00
69,242
-16.60(-2.13%)
Apr 24, 2017
773.00
784.23
770.00
778.60
103,028
+10.20(+1.33%)
Apr 21, 2017
737.00
778.40
736.42
768.40
177,108
+31.20(+4.23%)
Apr 20, 2017
731.80
740.84
718.60
737.20
121,330
+10.60(+1.46%)
Apr 19, 2017
677.80
739.40
675.40
726.60
217,399
+51.40(+7.61%)
Apr 18, 2017
680.60
688.00
668.80
675.20
79,226
+1.20(+0.18%)
Apr 17, 2017
665.60
675.40
663.60
674.00
41,424
+8.20(+1.23%)
Apr 13, 2017
660.00
669.20
657.54
665.80
62,947
-2.80(-0.42%)
Apr 12, 2017
654.40
672.00
650.60
668.60
86,870
+6.20(+0.94%)
Apr 11, 2017
666.20
674.98
657.40
662.40
149,645
-3.60(-0.54%)
Apr 10, 2017
673.20
677.29
665.00
666.00
69,680
-22.60(-3.28%)
Apr 07, 2017
697.00
699.57
686.60
688.60
62,756
-13.60(-1.94%)
Apr 06, 2017
705.40
708.60
699.00
702.20
66,954
-23.00(-3.17%)
Apr 05, 2017
702.00
729.20
697.20
725.20
123,683
+5.40(+0.75%)
Apr 04, 2017
733.00
737.38
717.10
719.80
91,859
-23.80(-3.20%)
Apr 03, 2017
734.40
747.40
732.64
743.60
58,068
+12.20(+1.67%)
Mar 31, 2017
748.40
748.80
728.40
731.40
82,416
-9.40(-1.27%)
Mar 30, 2017
755.20
760.35
737.96
740.80
129,265
-29.80(-3.87%)
Mar 29, 2017
801.80
801.80
766.60
770.60
128,660
-35.60(-4.42%)
Mar 28, 2017
812.00
815.70
792.60
806.20
117,417
-18.60(-2.26%)
Mar 27, 2017
843.00
849.60
823.40
824.80
70,796
+8.60(+1.05%)
Mar 24, 2017
823.40
834.00
815.30
816.20
58,947
-12.40(-1.50%)
Mar 23, 2017
824.60
832.40
820.00
828.60
46,688
+15.80(+1.94%)
Mar 22, 2017
828.40
850.20
807.84
812.80
127,889
+1.00(+0.12%)
Mar 21, 2017
784.80
818.20
778.80
811.80
103,180
+24.20(+3.07%)
Mar 20, 2017
791.60
795.82
775.40
787.60
86,171
+9.80(+1.26%)
Mar 17, 2017
767.00
781.12
765.80
777.80
51,913
+3.20(+0.41%)
Mar 16, 2017
771.60
785.60
770.20
774.60
92,752
+1.40(+0.18%)
Mar 15, 2017
784.80
793.80
767.80
773.20
213,976
-27.80(-3.47%)
Mar 14, 2017
816.00
829.00
799.40
801.00
157,013
+12.00(+1.52%)
Mar 13, 2017
787.40
797.40
779.60
789.00
107,306
+2.00(+0.25%)
Mar 10, 2017
754.40
792.20
753.80
787.00
192,280
+36.40(+4.85%)
Mar 09, 2017
747.80
781.60
745.60
750.60
310,480
+17.40(+2.37%)
Mar 08, 2017
681.80
739.00
670.40
733.20
222,105
+68.80(+10.36%)
Mar 07, 2017
651.20
665.40
651.00
664.40
67,858
+2.20(+0.33%)
Mar 06, 2017
658.60
667.00
654.60
662.20
72,105
-0.80(-0.12%)
Mar 03, 2017
675.20
675.80
659.40
663.00
53,249
-14.00(-2.07%)
Mar 02, 2017
672.80
679.60
664.40
677.00
85,342
+26.00(+3.99%)
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
.