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
)
16.32
-0.27 (-1.63%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 24, 2011
453.70
468.00
447.40
452.60
249,975
-20.20(-4.27%)
May 23, 2011
476.00
482.00
466.80
472.80
220,049
+23.00(+5.11%)
May 20, 2011
462.00
483.29
446.10
449.80
291,746
-9.80(-2.13%)
May 19, 2011
447.80
462.30
443.30
459.60
119,496
+10.20(+2.27%)
May 18, 2011
458.20
463.00
437.10
449.40
339,277
-24.10(-5.09%)
May 17, 2011
480.90
493.90
472.20
473.50
184,713
-1.10(-0.23%)
May 16, 2011
457.30
475.90
451.30
474.60
178,685
+21.00(+4.63%)
May 13, 2011
456.80
474.20
449.10
453.60
238,182
-3.30(-0.72%)
May 12, 2011
470.30
484.48
443.20
456.90
292,282
+1.50(+0.33%)
May 11, 2011
430.20
469.50
429.50
455.40
335,474
+33.40(+7.91%)
May 10, 2011
440.00
444.90
417.70
422.00
146,842
-4.00(-0.94%)
May 09, 2011
461.90
465.50
421.80
426.00
265,583
-48.80(-10.28%)
May 06, 2011
467.50
483.50
435.00
474.80
360,935
+9.30(+2.00%)
May 05, 2011
416.60
472.76
415.70
465.50
597,868
+71.59(+18.17%)
May 04, 2011
382.30
396.60
380.90
393.91
169,171
+14.51(+3.82%)
May 03, 2011
368.80
384.10
367.80
379.40
129,983
+13.20(+3.60%)
May 02, 2011
364.36
366.28
364.36
366.20
159,590
+3.60(+0.99%)
Apr 29, 2011
366.60
370.00
359.60
362.60
86,547
-5.50(-1.49%)
Apr 28, 2011
367.80
375.70
360.80
368.10
158,206
+3.20(+0.88%)
Apr 27, 2011
372.00
382.20
364.40
364.90
146,973
-8.80(-2.35%)
Apr 26, 2011
374.60
376.80
370.40
373.70
87,054
+0.60(+0.16%)
Apr 25, 2011
372.51
379.90
371.60
373.10
164,917
+0.40(+0.11%)
Apr 21, 2011
379.30
381.00
371.80
372.70
146,846
-6.00(-1.58%)
Apr 20, 2011
392.80
394.70
376.60
378.70
216,821
-23.60(-5.87%)
Apr 19, 2011
409.00
411.00
396.00
402.30
132,555
-1.40(-0.35%)
Apr 18, 2011
399.20
409.60
398.30
403.70
140,043
+14.00(+3.59%)
Apr 15, 2011
400.60
403.40
385.10
389.70
143,192
-7.40(-1.86%)
Apr 14, 2011
407.60
409.20
396.00
397.10
133,495
-9.30(-2.29%)
Apr 13, 2011
407.70
418.90
402.40
406.40
156,489
-8.70(-2.10%)
Apr 12, 2011
398.20
416.90
398.00
415.10
296,837
+23.30(+5.95%)
Apr 11, 2011
372.00
392.22
370.80
391.80
201,509
+25.90(+7.08%)
Apr 08, 2011
378.70
380.30
365.50
365.90
236,963
-20.40(-5.28%)
Apr 07, 2011
395.70
399.10
384.60
386.30
254,259
-11.60(-2.92%)
Apr 06, 2011
397.80
402.80
394.00
397.90
177,431
-4.90(-1.22%)
Apr 05, 2011
402.50
404.60
397.90
402.80
97,689
+2.50(+0.62%)
Apr 04, 2011
403.00
405.10
398.10
400.30
221,871
-1.50(-0.37%)
Apr 01, 2011
410.90
415.30
401.20
401.80
144,034
-11.20(-2.71%)
Mar 31, 2011
416.70
421.30
411.50
413.00
151,572
-19.30(-4.46%)
Mar 30, 2011
432.00
439.00
425.30
432.30
85,392
+3.05(+0.71%)
Mar 29, 2011
436.80
439.80
426.90
429.25
85,312
-8.15(-1.86%)
Mar 28, 2011
436.90
437.50
427.80
437.40
90,379
+15.00(+3.55%)
Mar 25, 2011
426.60
430.90
419.60
422.40
121,947
-2.70(-0.64%)
Mar 24, 2011
420.80
428.70
415.20
425.10
96,340
+1.40(+0.33%)
Mar 23, 2011
424.00
426.40
416.29
423.70
149,411
-3.90(-0.91%)
Mar 22, 2011
446.30
448.20
425.70
427.60
123,109
-16.90(-3.80%)
Mar 21, 2011
440.50
447.30
440.00
444.50
94,694
-4.40(-0.98%)
Mar 18, 2011
456.20
461.50
448.20
448.90
104,958
-0.80(-0.18%)
Mar 17, 2011
462.90
466.80
444.80
449.70
118,976
-28.70(-6.00%)
Mar 16, 2011
479.60
491.50
467.30
478.40
108,475
-8.90(-1.83%)
Mar 15, 2011
478.50
493.30
453.60
487.30
173,780
+33.70(+7.43%)
Mar 14, 2011
460.80
468.20
453.49
453.60
116,440
-5.05(-1.10%)
Mar 11, 2011
464.50
465.60
452.10
458.65
91,833
+14.35(+3.23%)
Mar 10, 2011
436.10
457.10
429.10
444.30
171,091
+14.10(+3.28%)
Mar 09, 2011
420.40
431.30
419.30
430.20
113,247
+3.30(+0.77%)
Mar 08, 2011
419.50
433.50
419.50
426.90
154,703
+4.10(+0.97%)
Mar 07, 2011
415.30
424.60
413.50
422.80
137,897
-2.70(-0.63%)
Mar 04, 2011
438.80
441.60
424.40
425.50
198,816
-24.40(-5.42%)
Mar 03, 2011
455.60
464.50
447.20
449.90
196,171
+5.10(+1.15%)
Mar 02, 2011
460.30
466.50
442.60
444.80
181,712
-15.87(-3.44%)
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
.