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 (%)
Jun 30, 2015
580.20
585.20
563.80
571.20
101,753
-22.80(-3.84%)
Jun 29, 2015
589.00
594.20
581.10
594.00
127,505
+26.10(+4.60%)
Jun 26, 2015
578.10
580.90
561.00
567.90
140,594
+0.40(+0.07%)
Jun 25, 2015
563.50
571.20
560.90
567.50
114,322
+11.80(+2.12%)
Jun 24, 2015
548.00
563.40
534.87
555.70
237,657
+14.40(+2.66%)
Jun 23, 2015
565.80
568.00
536.30
541.30
186,754
-16.20(-2.91%)
Jun 22, 2015
571.10
574.20
552.43
557.50
121,761
-8.00(-1.41%)
Jun 19, 2015
564.60
574.00
559.30
565.50
119,660
+17.80(+3.25%)
Jun 18, 2015
548.10
557.50
542.70
547.70
112,202
-8.10(-1.46%)
Jun 17, 2015
532.80
571.00
530.60
555.80
208,801
+4.20(+0.76%)
Jun 16, 2015
557.00
559.00
548.00
551.60
179,285
-6.90(-1.24%)
Jun 15, 2015
570.00
570.00
558.30
558.50
141,043
+5.40(+0.98%)
Jun 12, 2015
552.70
556.85
545.50
553.10
137,693
+11.40(+2.10%)
Jun 11, 2015
535.20
549.00
535.00
541.70
138,331
+6.90(+1.29%)
Jun 10, 2015
526.80
546.50
525.80
534.80
270,254
-22.40(-4.02%)
Jun 09, 2015
558.80
561.40
547.40
557.20
192,600
-31.10(-5.29%)
Jun 08, 2015
586.20
597.10
577.70
588.30
93,427
+11.50(+1.99%)
Jun 05, 2015
618.70
618.70
571.10
576.80
255,504
-15.80(-2.67%)
Jun 04, 2015
577.50
599.20
575.20
592.60
178,149
+29.40(+5.22%)
Jun 03, 2015
547.80
570.40
535.40
563.20
179,426
+26.40(+4.92%)
Jun 02, 2015
546.20
552.70
531.70
536.80
181,353
-18.40(-3.31%)
Jun 01, 2015
555.90
572.60
549.50
555.20
168,117
-2.30(-0.41%)
May 29, 2015
602.70
603.20
547.00
557.50
350,712
-48.60(-8.02%)
May 28, 2015
627.00
635.30
605.70
606.10
208,894
-4.70(-0.77%)
May 27, 2015
612.70
616.00
596.30
610.80
142,780
+12.20(+2.04%)
May 26, 2015
592.00
608.80
587.20
598.60
152,069
+31.60(+5.57%)
May 22, 2015
575.60
567.00
567.00
567.00
161,920
+12.90(+2.33%)
May 21, 2015
567.40
571.60
548.90
554.10
225,483
-38.90(-6.56%)
May 20, 2015
593.20
604.10
586.20
593.00
167,297
-12.50(-2.06%)
May 19, 2015
589.40
609.00
584.30
605.50
192,520
+43.80(+7.80%)
May 18, 2015
562.20
573.00
555.70
561.70
98,834
+3.60(+0.65%)
May 15, 2015
576.90
582.40
556.00
558.10
161,341
+1.30(+0.23%)
May 14, 2015
542.90
563.00
538.00
556.80
155,293
+4.80(+0.87%)
May 13, 2015
528.30
552.10
522.00
552.00
241,566
+6.50(+1.19%)
May 12, 2015
560.90
562.40
531.60
545.50
189,295
-21.10(-3.72%)
May 11, 2015
561.40
577.50
557.30
566.60
120,776
+2.70(+0.48%)
May 08, 2015
570.50
589.40
560.80
563.90
212,351
-12.60(-2.19%)
May 07, 2015
545.50
580.60
545.50
576.50
206,560
+32.90(+6.05%)
May 06, 2015
522.00
544.30
509.00
543.60
315,021
-3.80(-0.69%)
May 05, 2015
542.00
547.50
533.40
547.40
261,020
-23.80(-4.17%)
May 04, 2015
572.60
580.30
569.70
571.20
86,380
+6.30(+1.12%)
May 01, 2015
571.70
582.50
564.10
564.90
126,371
+3.00(+0.53%)
Apr 30, 2015
579.60
584.00
559.50
561.90
133,777
-19.20(-3.30%)
Apr 29, 2015
604.70
605.30
562.80
581.10
212,794
-25.50(-4.20%)
Apr 28, 2015
604.60
610.40
591.10
606.60
85,645
-2.00(-0.33%)
Apr 27, 2015
593.00
612.40
588.20
608.60
74,670
+11.10(+1.86%)
Apr 24, 2015
605.40
611.40
595.20
597.50
117,297
+2.00(+0.34%)
Apr 23, 2015
615.80
617.50
578.40
595.50
202,129
-29.90(-4.78%)
Apr 22, 2015
620.80
633.00
608.30
625.40
113,217
+4.30(+0.69%)
Apr 21, 2015
603.90
631.37
595.80
621.10
133,763
+22.80(+3.81%)
Apr 20, 2015
613.60
613.80
583.90
598.30
131,092
-4.40(-0.73%)
Apr 17, 2015
604.10
617.90
589.20
602.70
166,424
+5.30(+0.89%)
Apr 16, 2015
613.70
626.00
581.41
597.40
214,766
-18.60(-3.02%)
Apr 15, 2015
661.70
668.60
602.00
616.00
435,509
-57.60(-8.55%)
Apr 14, 2015
680.00
686.50
658.40
673.60
161,916
-22.90(-3.29%)
Apr 13, 2015
680.10
709.09
675.00
696.50
108,347
-7.50(-1.07%)
Apr 10, 2015
723.70
725.81
698.80
704.00
115,918
-29.90(-4.07%)
Apr 09, 2015
724.10
736.00
694.60
733.90
158,091
+5.10(+0.70%)
Apr 08, 2015
687.00
744.60
686.19
728.80
294,137
+65.10(+9.81%)
Apr 07, 2015
727.90
730.00
655.10
663.70
356,442
-48.80(-6.85%)
Apr 06, 2015
765.50
780.70
705.40
712.50
240,469
-81.50(-10.26%)
Apr 02, 2015
811.20
794.00
794.00
794.00
242,280
+0.80(+0.10%)
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
.