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
UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2012
431.90
432.80
425.20
426.90
119,532
-10.60(-2.42%)
Nov 29, 2012
430.80
438.80
427.60
437.50
118,569
-10.20(-2.28%)
Nov 28, 2012
460.00
461.90
447.70
447.70
114,710
+4.20(+0.95%)
Nov 27, 2012
439.20
447.10
436.50
443.50
75,159
+6.10(+1.39%)
Nov 26, 2012
441.00
442.50
435.80
437.40
78,864
+3.80(+0.88%)
Nov 23, 2012
439.80
440.10
430.30
433.60
38,447
-5.90(-1.34%)
Nov 21, 2012
443.50
452.20
437.90
439.50
203,942
-5.30(-1.19%)
Nov 20, 2012
433.40
453.90
429.70
444.80
243,775
+19.20(+4.51%)
Nov 19, 2012
430.50
431.20
419.10
425.60
161,395
-22.10(-4.94%)
Nov 16, 2012
450.50
455.80
443.90
447.70
105,592
-11.60(-2.53%)
Nov 15, 2012
447.50
467.80
446.00
459.30
128,204
+7.00(+1.55%)
Nov 14, 2012
459.70
463.40
447.60
452.30
128,377
-9.80(-2.12%)
Nov 13, 2012
465.80
467.00
454.10
462.10
200,204
+4.70(+1.03%)
Nov 12, 2012
453.00
461.20
448.35
457.40
68,702
+4.40(+0.97%)
Nov 09, 2012
465.40
466.70
446.10
453.00
157,875
-12.80(-2.75%)
Nov 08, 2012
466.60
473.21
459.50
465.80
165,428
-3.30(-0.70%)
Nov 07, 2012
433.98
474.80
448.60
469.10
255,585
+35.12(+8.09%)
Nov 06, 2012
453.60
458.10
425.00
433.98
189,859
-27.67(-5.99%)
Nov 05, 2012
469.10
471.80
460.30
461.65
76,179
-8.36(-1.78%)
Nov 02, 2012
453.70
473.10
453.30
470.01
92,896
+19.41(+4.31%)
Nov 01, 2012
456.70
459.00
443.00
450.60
85,487
-8.30(-1.81%)
Oct 31, 2012
457.10
460.70
447.50
458.90
79,774
+0.90(+0.20%)
Oct 26, 2012
462.10
458.00
458.00
458.00
98,840
-0.20(-0.04%)
Oct 25, 2012
454.50
467.50
453.20
458.20
113,046
-4.21(-0.91%)
Oct 24, 2012
455.60
470.10
453.30
462.41
165,113
+9.11(+2.01%)
Oct 23, 2012
448.20
461.50
448.00
453.30
216,646
+35.00(+8.37%)
Oct 19, 2012
392.80
419.30
392.10
418.30
230,768
+17.60(+4.39%)
Oct 18, 2012
408.90
411.30
396.10
400.70
137,998
+0.10(+0.02%)
Oct 17, 2012
397.00
404.40
393.80
400.60
93,512
+0.20(+0.05%)
Oct 16, 2012
403.90
405.10
398.50
400.40
97,878
-2.40(-0.60%)
Oct 15, 2012
412.10
419.00
400.10
402.80
155,870
+0.10(+0.02%)
Oct 12, 2012
399.80
408.10
395.50
402.70
133,058
+6.10(+1.54%)
Oct 11, 2012
397.00
404.60
393.10
396.60
174,226
-10.30(-2.53%)
Oct 10, 2012
398.00
409.30
387.60
406.90
203,589
+6.80(+1.70%)
Oct 09, 2012
418.50
419.00
393.48
400.10
202,732
-24.10(-5.68%)
Oct 08, 2012
427.20
430.00
422.13
424.20
76,251
+2.90(+0.69%)
Oct 05, 2012
413.40
429.40
413.00
421.30
130,116
+14.00(+3.44%)
Oct 04, 2012
433.20
436.40
404.80
407.30
181,519
-36.20(-8.16%)
Oct 03, 2012
420.00
446.00
420.00
443.50
265,417
+33.70(+8.22%)
Oct 02, 2012
402.00
410.30
401.10
409.80
73,022
+5.30(+1.31%)
Oct 01, 2012
400.00
406.40
396.70
404.50
72,508
-2.70(-0.66%)
Sep 28, 2012
408.00
412.50
403.60
407.20
83,860
+0.60(+0.15%)
Sep 27, 2012
415.00
418.60
404.30
406.60
119,200
-20.00(-4.69%)
Sep 26, 2012
423.40
436.00
423.10
426.60
102,254
+9.50(+2.28%)
Sep 25, 2012
403.50
417.19
399.00
417.10
100,976
+8.10(+1.98%)
Sep 24, 2012
411.10
416.50
407.60
409.00
102,350
+9.90(+2.48%)
Sep 21, 2012
396.70
403.30
394.00
399.10
114,961
-0.30(-0.08%)
Sep 20, 2012
409.30
411.40
399.20
399.40
90,511
-9.00(-2.20%)
Sep 19, 2012
390.60
411.80
390.50
408.40
224,809
+30.90(+8.19%)
Sep 18, 2012
373.20
381.10
369.70
377.50
167,042
+4.10(+1.10%)
Sep 17, 2012
352.10
383.50
349.50
373.40
350,095
+20.80(+5.90%)
Sep 14, 2012
351.00
356.60
346.50
352.60
123,017
-6.80(-1.89%)
Sep 13, 2012
358.50
371.40
357.10
359.40
190,550
-9.40(-2.55%)
Sep 12, 2012
366.20
371.10
364.20
368.80
96,327
+1.20(+0.33%)
Sep 11, 2012
367.60
370.40
365.60
367.60
79,482
-5.50(-1.47%)
Sep 10, 2012
377.50
379.20
370.60
373.10
81,214
+0.60(+0.16%)
Sep 07, 2012
381.40
390.70
369.80
372.50
153,380
-13.01(-3.37%)
Sep 06, 2012
370.40
386.00
362.50
385.51
223,017
+6.21(+1.64%)
Sep 05, 2012
381.30
389.30
378.60
379.30
121,583
-0.20(-0.05%)
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
.