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
)
16.52
+0.20 (+1.22%)
Streaming Delayed Price
Updated: 2:22 PM EDT, May 21, 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 31, 2016
801.30
823.00
781.40
817.20
83,767
+23.70(+2.99%)
May 27, 2016
820.00
793.50
793.50
793.50
51,370
-13.00(-1.61%)
May 26, 2016
784.10
809.80
783.00
806.50
72,494
+11.30(+1.42%)
May 25, 2016
811.30
829.40
792.30
795.20
78,392
-28.80(-3.50%)
May 24, 2016
846.20
846.40
819.50
824.00
49,298
-23.20(-2.74%)
May 23, 2016
870.00
871.60
842.60
847.20
53,617
+11.40(+1.36%)
May 20, 2016
828.10
853.49
819.90
835.80
63,578
+4.80(+0.58%)
May 19, 2016
858.00
877.10
827.00
831.00
117,116
-9.00(-1.07%)
May 18, 2016
820.10
841.80
800.60
840.00
155,705
+27.60(+3.40%)
May 17, 2016
835.20
840.80
810.20
812.40
132,653
-21.90(-2.62%)
May 16, 2016
847.10
853.50
830.80
834.30
118,764
-60.70(-6.78%)
May 13, 2016
897.60
910.80
886.70
895.00
62,060
+11.70(+1.32%)
May 12, 2016
872.00
919.00
870.30
883.30
100,091
-16.70(-1.86%)
May 11, 2016
976.40
986.20
890.00
900.00
120,241
-62.20(-6.46%)
May 10, 2016
1015
1015
958.80
962.20
63,825
-63.00(-6.15%)
May 09, 2016
988.60
1032
986.30
1025
81,550
+50.90(+5.22%)
May 06, 2016
1003
1009
942.60
974.30
73,160
-12.50(-1.27%)
May 05, 2016
927.30
1005
925.00
986.80
106,594
-18.00(-1.79%)
May 04, 2016
978.60
1033
958.50
1005
66,403
-5.00(-0.50%)
May 03, 2016
992.00
1023
988.10
1010
73,637
+48.81(+5.08%)
May 02, 2016
928.00
972.40
927.00
960.99
57,866
+44.39(+4.84%)
Apr 29, 2016
897.00
943.60
885.00
916.60
163,120
-11.40(-1.23%)
Apr 28, 2016
937.40
946.30
909.01
928.00
96,638
-11.70(-1.25%)
Apr 27, 2016
960.00
1008
927.70
939.70
127,983
-58.30(-5.84%)
Apr 26, 2016
1028
1033
990.00
998.00
94,052
-52.00(-4.95%)
Apr 25, 2016
1010
1062
1005
1050
60,461
+33.40(+3.29%)
Apr 22, 2016
1020
1029
983.80
1017
80,678
-8.60(-0.84%)
Apr 21, 2016
1026
1048
1008
1025
69,185
+9.00(+0.89%)
Apr 20, 2016
1126
1132
995.00
1016
136,509
-64.60(-5.98%)
Apr 19, 2016
1126
1129
1062
1081
116,890
-63.00(-5.51%)
Apr 18, 2016
1217
1225
1128
1144
137,452
+13.50(+1.19%)
Apr 15, 2016
1127
1155
1113
1130
98,128
+47.50(+4.39%)
Apr 14, 2016
1070
1094
1050
1083
55,462
+8.80(+0.82%)
Apr 13, 2016
1064
1079
1031
1074
96,729
+26.00(+2.48%)
Apr 12, 2016
1118
1125
1036
1048
94,853
-84.10(-7.43%)
Apr 11, 2016
1150
1159
1115
1132
70,223
-52.90(-4.46%)
Apr 08, 2016
1208
1219
1168
1185
88,701
-154.20(-11.51%)
Apr 07, 2016
1346
1389
1332
1339
33,522
+26.80(+2.04%)
Apr 06, 2016
1385
1407
1307
1312
63,140
-156.40(-10.65%)
Apr 05, 2016
1483
1514
1448
1469
47,503
-19.80(-1.33%)
Apr 04, 2016
1414
1493
1372
1489
56,571
+77.00(+5.45%)
Apr 01, 2016
1388
1412
1376
1412
46,986
+102.20(+7.81%)
Mar 31, 2016
1314
1317
1253
1309
48,974
+6.20(+0.48%)
Mar 30, 2016
1236
1311
1196
1303
58,678
+17.20(+1.34%)
Mar 29, 2016
1308
1324
1282
1286
62,864
+53.20(+4.32%)
Mar 28, 2016
1233
1268
1220
1233
43,779
+11.10(+0.91%)
Mar 24, 2016
1288
1222
1222
1222
82,770
+13.70(+1.13%)
Mar 23, 2016
1165
1215
1154
1208
59,994
+91.00(+8.15%)
Mar 22, 2016
1145
1150
1095
1117
53,926
+10.20(+0.92%)
Mar 21, 2016
1128
1154
1100
1107
61,769
-24.00(-2.12%)
Mar 18, 2016
1083
1140
1065
1131
90,825
+13.00(+1.16%)
Mar 17, 2016
1161
1179
1110
1118
92,111
-89.40(-7.41%)
Mar 16, 2016
1281
1281
1201
1207
64,084
-131.30(-9.81%)
Mar 15, 2016
1334
1367
1322
1338
48,377
+49.40(+3.83%)
Mar 14, 2016
1283
1318
1280
1289
71,402
+71.30(+5.85%)
Mar 11, 2016
1215
1250
1195
1218
47,206
-35.40(-2.82%)
Mar 10, 2016
1270
1292
1236
1253
48,935
+25.20(+2.05%)
Mar 09, 2016
1298
1306
1212
1228
71,567
-127.60(-9.41%)
Mar 08, 2016
1263
1357
1261
1356
65,942
+108.50(+8.70%)
Mar 07, 2016
1370
1370
1238
1247
86,058
-134.60(-9.74%)
Mar 04, 2016
1498
1527
1380
1382
79,778
-128.90(-8.53%)
Mar 03, 2016
1558
1564
1472
1511
36,445
+3.00(+0.20%)
Mar 02, 2016
1588
1609
1486
1508
50,629
-31.10(-2.02%)
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
.