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
)
17.02
-0.29 (-1.68%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Dec 29, 2017
491.20
491.20
491.20
0
-3.60(-0.73%)
Dec 28, 2017
499.40
502.40
494.20
494.80
33,212
-4.60(-0.92%)
Dec 27, 2017
498.00
502.80
496.40
499.40
44,099
+1.60(+0.32%)
Dec 26, 2017
515.60
516.80
493.20
497.80
85,974
-24.60(-4.71%)
Dec 22, 2017
528.80
529.40
519.00
522.40
35,946
-2.00(-0.38%)
Dec 21, 2017
533.60
535.20
522.00
524.40
42,193
-2.80(-0.53%)
Dec 20, 2017
533.20
539.20
526.80
527.20
48,285
-10.00(-1.86%)
Dec 19, 2017
539.00
542.38
536.40
537.20
43,360
-7.00(-1.29%)
Dec 18, 2017
539.00
550.40
536.20
544.20
56,375
+0.60(+0.11%)
Dec 15, 2017
541.60
549.60
541.20
543.60
37,034
-2.40(-0.44%)
Dec 14, 2017
566.00
566.60
545.60
546.00
56,105
-10.40(-1.87%)
Dec 13, 2017
543.60
559.00
542.68
556.40
50,418
+11.80(+2.17%)
Dec 12, 2017
527.00
551.00
527.00
544.60
66,840
+14.40(+2.72%)
Dec 11, 2017
537.20
540.05
529.60
530.20
67,596
-10.80(-2.00%)
Dec 08, 2017
538.00
549.40
534.80
541.00
76,027
-15.60(-2.80%)
Dec 07, 2017
562.60
563.40
553.40
556.60
60,734
-13.00(-2.28%)
Dec 06, 2017
550.00
571.34
549.64
569.60
92,906
+31.20(+5.79%)
Dec 05, 2017
543.40
545.00
533.40
538.40
49,403
-4.00(-0.74%)
Dec 04, 2017
536.60
543.60
536.40
542.40
60,848
+16.40(+3.12%)
Dec 01, 2017
527.60
532.20
516.00
526.00
103,211
-19.20(-3.52%)
Nov 30, 2017
537.00
554.80
534.20
545.20
115,588
+1.20(+0.22%)
Nov 29, 2017
535.40
555.80
527.60
544.00
89,462
+9.60(+1.80%)
Nov 28, 2017
536.60
539.40
531.00
534.40
44,669
-0.60(-0.11%)
Nov 27, 2017
528.20
540.60
526.60
535.00
81,629
+17.20(+3.32%)
Nov 24, 2017
521.20
524.80
516.60
517.80
52,005
-16.60(-3.11%)
Nov 22, 2017
538.60
546.80
532.20
534.40
99,994
-19.60(-3.54%)
Nov 21, 2017
563.00
563.00
548.80
554.00
56,830
-11.40(-2.02%)
Nov 20, 2017
567.20
577.80
564.20
565.40
82,786
+6.40(+1.14%)
Nov 17, 2017
572.60
574.80
557.00
559.00
78,214
-28.00(-4.77%)
Nov 16, 2017
588.00
592.00
578.17
587.00
58,866
+1.60(+0.27%)
Nov 15, 2017
587.60
593.40
579.60
585.40
85,857
+3.00(+0.52%)
Nov 14, 2017
560.00
586.60
559.80
582.40
94,836
+25.40(+4.56%)
Nov 13, 2017
553.00
564.36
548.00
557.00
42,656
+3.20(+0.58%)
Nov 10, 2017
548.20
559.40
544.60
553.80
41,909
+4.40(+0.80%)
Nov 09, 2017
552.80
555.20
541.00
549.40
58,875
-5.20(-0.94%)
Nov 08, 2017
552.00
562.00
534.00
554.60
103,848
+8.00(+1.46%)
Nov 07, 2017
548.20
553.00
544.40
546.60
60,601
+1.60(+0.29%)
Nov 06, 2017
577.80
579.80
539.60
545.00
126,243
-34.20(-5.90%)
Nov 03, 2017
599.40
607.00
577.80
579.20
78,515
-20.20(-3.37%)
Nov 02, 2017
610.00
612.80
598.40
599.40
39,649
-10.20(-1.67%)
Nov 01, 2017
596.40
618.60
592.80
609.60
114,355
+2.60(+0.43%)
Oct 31, 2017
615.80
617.40
604.00
607.00
57,355
-6.60(-1.08%)
Oct 30, 2017
621.40
607.20
613.60
70,039
-4.80(-0.78%)
Oct 27, 2017
651.40
652.40
617.00
618.40
136,601
-31.20(-4.80%)
Oct 26, 2017
663.60
667.40
648.20
649.60
63,493
-10.40(-1.58%)
Oct 25, 2017
661.00
668.00
655.80
660.00
58,053
+5.20(+0.79%)
Oct 24, 2017
661.60
672.60
653.40
654.80
82,206
-15.20(-2.27%)
Oct 23, 2017
663.40
675.40
661.40
670.00
43,954
+2.00(+0.30%)
Oct 20, 2017
686.00
686.40
667.42
668.00
65,697
-10.20(-1.50%)
Oct 19, 2017
679.40
681.80
670.20
678.20
54,773
+15.80(+2.39%)
Oct 18, 2017
659.00
669.36
654.20
662.40
51,857
-0.20(-0.03%)
Oct 17, 2017
663.40
680.60
656.00
662.60
67,244
-2.00(-0.30%)
Oct 16, 2017
655.80
670.40
655.12
664.60
87,986
-12.40(-1.83%)
Oct 13, 2017
674.80
686.28
672.20
677.00
75,013
-17.60(-2.53%)
Oct 12, 2017
702.80
706.66
687.40
694.60
68,602
+16.20(+2.39%)
Oct 11, 2017
685.00
696.80
676.20
678.40
55,653
-10.00(-1.45%)
Oct 10, 2017
698.80
701.80
684.20
688.40
71,930
-40.00(-5.49%)
Oct 09, 2017
724.60
734.80
719.80
728.40
41,157
-5.80(-0.79%)
Oct 06, 2017
727.60
739.27
727.20
734.20
92,472
+39.40(+5.67%)
Oct 05, 2017
712.00
712.40
681.40
694.80
60,366
-25.80(-3.58%)
Oct 04, 2017
705.60
722.80
697.60
720.60
78,418
+15.20(+2.15%)
Oct 03, 2017
701.80
708.38
696.00
705.40
35,734
+4.40(+0.63%)
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
.