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
)
18.56
-0.10 (-0.54%)
Streaming Delayed Price
Updated: 1:27 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, 2015
936.80
984.50
758.20
783.00
542,640
-129.20(-14.16%)
Aug 28, 2015
1062
1062
887.50
912.20
234,959
-132.20(-12.66%)
Aug 27, 2015
1226
1226
1036
1044
187,264
-244.60(-18.98%)
Aug 26, 2015
1276
1316
1246
1289
83,583
-16.30(-1.25%)
Aug 25, 2015
1239
1306
1237
1305
107,035
-48.50(-3.58%)
Aug 24, 2015
1326
1372
1270
1354
157,668
+135.70(+11.14%)
Aug 21, 2015
1180
1243
1163
1218
138,022
+28.90(+2.43%)
Aug 20, 2015
1156
1193
1133
1189
120,742
+15.70(+1.34%)
Aug 19, 2015
1088
1174
1080
1174
136,363
+92.70(+8.58%)
Aug 18, 2015
1092
1104
1053
1081
102,438
-12.40(-1.13%)
Aug 17, 2015
1066
1098
1054
1093
101,527
+16.30(+1.51%)
Aug 14, 2015
1053
1077
1038
1077
84,112
+13.50(+1.27%)
Aug 13, 2015
1040
1077
1037
1063
98,626
+45.90(+4.51%)
Aug 12, 2015
1010
1043
1004
1018
106,585
+2.20(+0.22%)
Aug 11, 2015
1017
1045
1011
1015
106,150
+50.00(+5.18%)
Aug 10, 2015
1016
1021
954.20
965.30
149,033
-45.20(-4.47%)
Aug 07, 2015
989.30
1016
982.20
1010
115,886
+40.40(+4.16%)
Aug 06, 2015
972.50
993.50
966.93
970.10
105,084
+19.60(+2.06%)
Aug 05, 2015
915.30
965.70
891.00
950.50
130,703
+24.50(+2.65%)
Aug 04, 2015
928.00
941.70
909.60
926.00
107,642
-17.00(-1.80%)
Aug 03, 2015
920.50
956.40
901.80
943.00
149,809
+54.60(+6.15%)
Jul 31, 2015
832.80
894.30
831.00
888.40
145,535
+53.50(+6.41%)
Jul 30, 2015
823.60
838.70
807.80
834.90
104,223
+14.00(+1.71%)
Jul 29, 2015
866.10
867.80
798.00
820.90
161,317
-40.90(-4.75%)
Jul 28, 2015
872.60
886.40
835.70
861.80
140,815
-24.90(-2.81%)
Jul 27, 2015
868.80
886.76
858.80
886.70
127,679
+41.80(+4.95%)
Jul 24, 2015
829.60
862.40
829.60
844.90
160,428
+12.30(+1.48%)
Jul 23, 2015
804.30
845.00
798.33
832.60
147,335
+17.90(+2.20%)
Jul 22, 2015
785.60
817.00
770.40
814.70
139,911
+52.80(+6.93%)
Jul 21, 2015
768.50
774.60
746.40
761.90
139,055
-20.20(-2.58%)
Jul 20, 2015
761.30
782.50
757.50
782.10
100,404
+26.60(+3.52%)
Jul 17, 2015
750.70
774.00
750.00
755.50
155,504
+4.80(+0.64%)
Jul 16, 2015
722.20
754.00
721.06
750.70
140,930
+15.00(+2.04%)
Jul 15, 2015
714.60
742.00
698.84
735.70
148,686
+38.80(+5.57%)
Jul 14, 2015
726.80
730.00
685.60
696.90
185,550
-17.80(-2.49%)
Jul 13, 2015
723.50
726.30
688.60
714.70
148,729
+13.50(+1.93%)
Jul 10, 2015
703.90
721.70
691.30
701.20
123,469
+2.00(+0.29%)
Jul 09, 2015
692.50
714.10
682.20
699.20
139,737
-27.40(-3.77%)
Jul 08, 2015
708.10
752.25
702.03
726.60
166,137
+27.90(+3.99%)
Jul 07, 2015
713.20
762.70
686.10
698.70
279,842
-4.60(-0.65%)
Jul 06, 2015
665.40
714.60
664.80
703.30
210,798
+78.80(+12.62%)
Jul 02, 2015
609.60
624.50
624.50
624.50
117,500
+10.70(+1.74%)
Jul 01, 2015
589.50
619.90
587.90
613.80
155,839
+42.60(+7.46%)
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%)
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
.