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
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 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 (%)
Jan 29, 2016
1528
1664
1496
1568
77,027
+12.80(+0.82%)
Jan 28, 2016
1518
1654
1492
1555
101,947
-187.00(-10.73%)
Jan 27, 2016
1853
1900
1650
1742
92,771
-86.00(-4.70%)
Jan 26, 2016
1904
1932
1685
1828
80,292
-193.98(-9.59%)
Jan 25, 2016
1864
2024
1794
2022
63,377
+282.78(+16.26%)
Jan 22, 2016
1825
1884
1730
1739
102,423
-359.40(-17.12%)
Jan 21, 2016
2351
2374
2016
2099
84,429
-176.20(-7.75%)
Jan 20, 2016
2225
2437
2197
2275
86,953
+124.60(+5.79%)
Jan 19, 2016
2034
2166
2020
2150
67,816
+142.00(+7.07%)
Jan 15, 2016
2007
2008
2008
2008
71,780
+169.10(+9.19%)
Jan 14, 2016
1886
1918
1789
1839
53,184
-57.90(-3.05%)
Jan 13, 2016
1812
1967
1774
1897
75,090
+38.40(+2.07%)
Jan 12, 2016
1777
1974
1752
1859
88,924
+25.80(+1.41%)
Jan 11, 2016
1681
1844
1666
1833
64,515
+182.60(+11.06%)
Jan 08, 2016
1600
1679
1588
1650
61,702
+33.90(+2.10%)
Jan 07, 2016
1627
1628
1528
1616
67,159
+71.50(+4.63%)
Jan 06, 2016
1500
1561
1461
1545
62,898
+133.10(+9.43%)
Jan 05, 2016
1385
1416
1361
1412
35,024
+73.50(+5.49%)
Jan 04, 2016
1279
1378
1237
1338
67,721
+2.00(+0.15%)
Dec 31, 2015
1385
1336
1336
1336
46,270
-23.50(-1.73%)
Dec 30, 2015
1354
1383
1347
1360
34,048
+69.30(+5.37%)
Dec 29, 2015
1317
1318
1285
1291
38,822
-81.60(-5.95%)
Dec 28, 2015
1345
1372
1342
1372
26,510
+83.50(+6.48%)
Dec 24, 2015
1286
1289
1289
1289
38,180
-15.40(-1.18%)
Dec 23, 2015
1359
1376
1299
1304
71,239
-127.70(-8.92%)
Dec 22, 2015
1449
1451
1400
1432
31,680
-22.90(-1.57%)
Dec 21, 2015
1460
1477
1431
1455
35,354
+16.90(+1.18%)
Dec 18, 2015
1400
1444
1357
1438
59,353
+15.80(+1.11%)
Dec 17, 2015
1372
1423
1370
1422
42,167
+58.70(+4.31%)
Dec 16, 2015
1303
1384
1295
1363
55,134
+81.90(+6.39%)
Dec 15, 2015
1297
1311
1226
1281
85,018
-49.00(-3.68%)
Dec 14, 2015
1370
1384
1296
1330
62,537
-11.40(-0.85%)
Dec 11, 2015
1288
1354
1284
1342
72,356
+66.80(+5.24%)
Dec 10, 2015
1262
1280
1230
1275
65,711
+38.90(+3.15%)
Dec 09, 2015
1195
1264
1135
1236
88,307
+21.70(+1.79%)
Dec 08, 2015
1247
1258
1155
1214
116,232
+10.60(+0.88%)
Dec 07, 2015
1154
1216
1144
1204
74,887
+126.90(+11.78%)
Dec 04, 2015
1077
1097
1048
1077
105,761
+51.40(+5.01%)
Dec 03, 2015
1061
1082
991.00
1026
115,302
-54.90(-5.08%)
Dec 02, 2015
1034
1095
994.60
1080
91,844
+71.80(+7.12%)
Dec 01, 2015
1012
1026
981.60
1009
48,197
-1.90(-0.19%)
Nov 30, 2015
976.40
1015
963.50
1010
63,205
+15.50(+1.56%)
Nov 27, 2015
985.00
999.60
984.40
995.00
23,295
+49.10(+5.19%)
Nov 25, 2015
985.00
945.90
945.90
945.90
66,120
-10.30(-1.08%)
Nov 24, 2015
949.70
975.20
927.10
956.20
72,252
-47.70(-4.75%)
Nov 23, 2015
1030
1032
969.50
1004
68,565
-13.90(-1.37%)
Nov 20, 2015
1016
1025
961.30
1018
67,495
+8.90(+0.88%)
Nov 19, 2015
1018
1026
1000
1009
40,959
+9.30(+0.93%)
Nov 18, 2015
983.50
1032
974.30
999.60
58,019
-6.40(-0.64%)
Nov 17, 2015
980.80
1016
974.91
1006
42,885
+56.70(+5.97%)
Nov 16, 2015
1012
1038
942.80
949.30
85,108
-51.70(-5.16%)
Nov 13, 2015
980.50
1021
976.50
1001
75,286
+41.00(+4.27%)
Nov 12, 2015
945.80
963.20
907.50
960.00
74,617
+55.80(+6.17%)
Nov 11, 2015
868.40
917.60
865.00
904.20
59,067
+40.90(+4.74%)
Nov 10, 2015
873.90
877.00
841.50
863.30
35,100
-4.00(-0.46%)
Nov 09, 2015
863.60
881.60
848.00
867.30
47,302
+16.40(+1.93%)
Nov 06, 2015
846.60
865.00
838.45
850.90
54,854
+22.20(+2.68%)
Nov 05, 2015
813.10
835.00
795.00
828.70
62,365
+35.40(+4.46%)
Nov 04, 2015
761.00
804.00
753.50
793.30
88,216
+41.10(+5.46%)
Nov 03, 2015
779.00
790.00
736.50
752.20
123,030
-60.10(-7.40%)
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
.