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
)
18.61
-0.05 (-0.27%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2011
538.30
540.40
524.60
532.20
71,573
-0.70(-0.13%)
Aug 30, 2011
549.10
556.40
528.80
532.90
82,377
-17.80(-3.23%)
Aug 29, 2011
549.70
560.00
548.40
550.70
74,844
-26.90(-4.66%)
Aug 26, 2011
589.80
612.30
574.50
577.60
90,675
-6.20(-1.06%)
Aug 25, 2011
566.90
609.00
561.30
583.80
93,626
+3.90(+0.67%)
Aug 24, 2011
574.50
585.80
561.88
579.90
75,287
+11.50(+2.02%)
Aug 23, 2011
587.00
606.40
564.60
568.40
97,462
-26.50(-4.45%)
Aug 22, 2011
594.00
627.10
586.20
594.90
126,220
-21.10(-3.43%)
Aug 19, 2011
641.30
642.10
600.60
616.00
133,299
-15.50(-2.45%)
Aug 18, 2011
588.20
638.10
586.10
631.50
140,731
+75.40(+13.56%)
Aug 17, 2011
543.50
559.70
535.90
556.10
134,188
-6.90(-1.23%)
Aug 16, 2011
566.20
574.80
550.70
563.00
184,166
+12.90(+2.35%)
Aug 15, 2011
568.60
570.00
548.00
550.10
118,949
-33.90(-5.80%)
Aug 12, 2011
562.60
587.80
555.80
584.00
165,896
+2.50(+0.43%)
Aug 11, 2011
623.80
633.60
574.60
581.50
169,777
-56.20(-8.81%)
Aug 10, 2011
655.20
674.40
607.70
637.70
203,152
-10.60(-1.64%)
Aug 09, 2011
586.40
709.90
622.61
648.30
176,402
-7.60(-1.16%)
Aug 08, 2011
618.50
664.02
604.70
655.90
247,689
+84.30(+14.75%)
Aug 05, 2011
570.10
606.70
558.81
571.60
200,683
-7.80(-1.35%)
Aug 04, 2011
524.60
583.30
523.60
579.40
214,623
+62.20(+12.03%)
Aug 03, 2011
501.90
524.60
500.80
517.20
198,800
+13.70(+2.72%)
Aug 02, 2011
491.60
503.90
478.40
503.50
297,804
+21.80(+4.53%)
Aug 01, 2011
451.50
500.90
449.50
481.70
303,648
+5.50(+1.15%)
Jul 29, 2011
480.00
481.60
472.32
476.20
171,869
+11.40(+2.45%)
Jul 28, 2011
461.60
467.50
456.40
464.80
98,146
+2.00(+0.43%)
Jul 27, 2011
452.00
463.80
451.00
462.80
218,357
+18.90(+4.26%)
Jul 26, 2011
450.00
459.00
433.70
443.90
214,712
-3.08(-0.69%)
Jul 25, 2011
450.90
452.00
441.50
446.98
98,129
+5.68(+1.29%)
Jul 22, 2011
441.00
442.60
437.70
441.30
117,748
-4.60(-1.03%)
Jul 21, 2011
449.00
452.20
438.10
445.90
268,200
-7.30(-1.61%)
Jul 20, 2011
450.80
467.60
448.50
453.20
139,062
-3.90(-0.85%)
Jul 19, 2011
459.60
460.75
448.20
457.10
242,708
-17.20(-3.63%)
Jul 18, 2011
471.40
486.00
470.70
474.30
285,864
+13.10(+2.84%)
Jul 15, 2011
468.90
469.30
457.00
461.20
174,122
-15.20(-3.19%)
Jul 14, 2011
449.50
487.30
447.70
476.40
330,197
+19.40(+4.25%)
Jul 13, 2011
465.00
469.40
444.70
457.00
277,393
-10.30(-2.20%)
Jul 12, 2011
488.10
492.30
460.50
467.30
216,308
-17.60(-3.63%)
Jul 11, 2011
484.70
493.30
476.00
484.90
230,051
+13.10(+2.78%)
Jul 08, 2011
466.90
478.70
465.20
471.80
293,349
+19.30(+4.27%)
Jul 07, 2011
453.40
460.00
443.90
452.50
341,186
-18.40(-3.91%)
Jul 06, 2011
468.70
476.00
464.70
470.90
187,014
+1.60(+0.34%)
Jul 05, 2011
475.10
477.20
462.00
469.30
185,431
-20.40(-4.17%)
Jul 01, 2011
494.80
502.40
483.26
489.70
146,924
+1.70(+0.35%)
Jun 30, 2011
488.20
498.30
479.00
488.00
158,984
+0.20(+0.04%)
Jun 29, 2011
508.90
509.50
478.20
487.80
287,845
-21.86(-4.29%)
Jun 28, 2011
527.00
532.10
509.10
509.66
172,642
-24.84(-4.65%)
Jun 27, 2011
543.70
547.90
529.60
534.50
176,840
+4.80(+0.91%)
Jun 24, 2011
533.40
546.00
527.25
529.70
181,919
+6.20(+1.18%)
Jun 23, 2011
530.50
545.10
521.00
523.50
320,848
+26.70(+5.37%)
Jun 22, 2011
500.70
502.10
484.90
496.80
240,886
-9.70(-1.92%)
Jun 21, 2011
501.90
515.50
494.30
506.50
178,562
-1.30(-0.26%)
Jun 20, 2011
511.50
511.70
505.00
507.80
174,335
-3.00(-0.59%)
Jun 17, 2011
507.50
521.80
500.30
510.80
258,992
+20.50(+4.18%)
Jun 16, 2011
488.80
496.00
485.30
490.30
164,422
+4.80(+0.99%)
Jun 15, 2011
455.70
497.90
445.80
485.50
242,695
+33.00(+7.29%)
Jun 14, 2011
469.20
469.20
449.50
452.50
143,990
-19.00(-4.03%)
Jun 13, 2011
460.50
478.50
453.40
471.50
175,980
+19.20(+4.24%)
Jun 10, 2011
441.80
455.80
441.40
452.30
192,693
+21.30(+4.94%)
Jun 09, 2011
433.70
438.60
424.50
431.00
133,724
-6.10(-1.40%)
Jun 08, 2011
448.30
448.40
429.50
437.10
284,906
-18.40(-4.04%)
Jun 07, 2011
457.50
466.30
448.60
455.50
130,642
-0.70(-0.15%)
Jun 06, 2011
447.40
459.00
446.50
456.20
163,725
+14.29(+3.23%)
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
.