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
)
18.61
-0.05 (-0.27%)
Official Closing Price
Updated: 4:10 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 (%)
Jul 31, 2017
743.40
753.60
718.00
722.00
79,783
-17.00(-2.30%)
Jul 28, 2017
751.00
752.40
735.80
739.00
80,016
-18.00(-2.38%)
Jul 27, 2017
762.60
775.20
753.40
757.00
68,670
-13.00(-1.69%)
Jul 26, 2017
782.20
798.20
765.00
770.00
96,542
-27.00(-3.39%)
Jul 25, 2017
818.00
825.60
795.00
797.00
92,641
-54.80(-6.43%)
Jul 24, 2017
858.00
861.60
848.80
851.80
63,240
-27.40(-3.12%)
Jul 21, 2017
842.60
884.00
841.80
879.20
100,267
+43.20(+5.17%)
Jul 20, 2017
808.00
838.20
806.80
836.00
62,454
+13.60(+1.65%)
Jul 19, 2017
841.40
842.00
817.00
822.40
84,790
-23.20(-2.74%)
Jul 18, 2017
836.40
860.60
834.60
845.60
50,341
-16.40(-1.90%)
Jul 17, 2017
847.00
863.00
838.80
862.00
49,146
+22.20(+2.64%)
Jul 14, 2017
849.60
859.20
838.40
839.80
60,968
-21.60(-2.51%)
Jul 13, 2017
877.40
880.78
853.80
861.40
49,783
-25.40(-2.86%)
Jul 12, 2017
861.00
899.00
845.00
886.80
87,984
-11.40(-1.27%)
Jul 11, 2017
933.00
936.60
890.40
898.20
63,985
-28.20(-3.04%)
Jul 10, 2017
946.80
948.80
909.20
926.40
49,044
-6.60(-0.71%)
Jul 07, 2017
919.20
952.50
916.00
933.00
76,377
+39.20(+4.39%)
Jul 06, 2017
869.20
898.60
845.00
893.80
84,727
-10.40(-1.15%)
Jul 05, 2017
849.40
908.20
848.00
904.20
77,123
+61.00(+7.23%)
Jul 03, 2017
854.60
854.60
839.60
843.20
28,117
-21.00(-2.43%)
Jun 30, 2017
896.00
903.60
862.40
864.20
53,125
-52.40(-5.72%)
Jun 29, 2017
907.80
923.80
892.60
916.60
60,523
-3.60(-0.39%)
Jun 28, 2017
944.40
953.20
918.00
920.20
63,681
-22.00(-2.33%)
Jun 27, 2017
964.40
967.70
934.00
942.20
49,759
-35.40(-3.62%)
Jun 26, 2017
991.00
1016
974.20
977.60
57,555
-15.20(-1.53%)
Jun 23, 2017
1011
1022
989.00
992.80
35,470
-19.40(-1.92%)
Jun 22, 2017
1010
1016
985.40
1012
42,592
-17.60(-1.71%)
Jun 21, 2017
973.40
1043
943.60
1030
88,902
+52.40(+5.36%)
Jun 20, 2017
981.60
999.48
972.55
977.40
51,269
+37.00(+3.93%)
Jun 19, 2017
910.40
942.80
905.80
940.40
73,768
+21.20(+2.31%)
Jun 16, 2017
915.20
927.20
914.20
919.20
29,837
-12.00(-1.29%)
Jun 15, 2017
925.00
933.39
919.00
931.20
32,259
+11.20(+1.22%)
Jun 14, 2017
868.80
926.20
856.42
920.00
103,476
+64.20(+7.50%)
Jun 13, 2017
873.20
888.40
853.20
855.80
52,143
-13.80(-1.59%)
Jun 12, 2017
852.40
872.12
844.80
869.60
42,990
-6.00(-0.69%)
Jun 09, 2017
886.00
889.40
865.60
875.60
31,386
-10.40(-1.17%)
Jun 08, 2017
893.60
896.54
867.00
886.00
64,585
+5.80(+0.66%)
Jun 07, 2017
820.00
884.00
814.60
880.20
114,478
+82.00(+10.27%)
Jun 06, 2017
837.20
838.40
795.80
798.20
89,186
-29.80(-3.60%)
Jun 05, 2017
840.00
846.00
824.60
828.00
81,343
+13.20(+1.62%)
Jun 02, 2017
823.40
836.76
805.40
814.80
83,093
+7.60(+0.94%)
Jun 01, 2017
793.60
808.40
769.60
807.20
87,747
+6.40(+0.80%)
May 31, 2017
797.00
815.40
788.80
800.80
117,637
+41.20(+5.42%)
May 30, 2017
769.00
775.80
751.40
759.60
56,568
+5.60(+0.74%)
May 26, 2017
776.60
783.60
751.20
754.00
103,735
-34.80(-4.41%)
May 25, 2017
727.20
795.40
717.20
788.80
205,554
+74.60(+10.45%)
May 24, 2017
713.20
722.20
700.50
714.20
49,849
+5.40(+0.76%)
May 23, 2017
716.20
722.61
708.00
708.80
66,836
-14.00(-1.94%)
May 22, 2017
721.80
727.60
714.80
722.80
57,295
-9.20(-1.26%)
May 19, 2017
744.00
745.00
729.40
732.00
69,651
-33.00(-4.31%)
May 18, 2017
785.40
788.03
756.40
765.00
69,511
-10.00(-1.29%)
May 17, 2017
773.80
788.40
758.80
775.00
82,759
-12.60(-1.60%)
May 16, 2017
769.80
789.60
763.20
787.60
43,121
+11.20(+1.44%)
May 15, 2017
760.80
783.60
760.00
776.40
66,685
-35.80(-4.41%)
May 12, 2017
812.00
828.80
808.60
812.20
44,489
-2.20(-0.27%)
May 11, 2017
807.00
821.40
799.00
814.40
71,551
-13.00(-1.57%)
May 10, 2017
857.80
860.80
813.40
827.40
105,832
-54.00(-6.13%)
May 09, 2017
871.00
896.80
864.40
881.40
105,588
+17.60(+2.04%)
May 08, 2017
867.60
890.00
849.80
863.80
69,822
-3.00(-0.35%)
May 05, 2017
902.00
902.00
854.60
866.80
145,898
-37.20(-4.12%)
May 04, 2017
856.20
907.80
855.00
904.00
129,001
+79.20(+9.60%)
May 03, 2017
823.60
840.20
814.60
824.80
64,730
-3.00(-0.36%)
May 02, 2017
792.00
838.40
791.60
827.80
91,011
+35.20(+4.44%)
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
.