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
)
16.95
+0.41 (+2.48%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2019
293.00
301.00
292.60
295.40
90,150
-2.60(-0.87%)
Apr 29, 2019
301.80
306.00
297.20
298.00
107,938
-6.80(-2.23%)
Apr 26, 2019
292.40
309.80
292.40
304.80
253,815
+18.60(+6.50%)
Apr 25, 2019
279.60
287.00
278.26
286.20
75,557
+6.20(+2.21%)
Apr 24, 2019
275.40
280.80
275.24
280.00
197,200
+4.00(+1.45%)
Apr 23, 2019
280.00
280.00
274.80
276.00
169,961
-5.60(-1.99%)
Apr 22, 2019
283.00
284.00
278.80
281.60
243,722
-13.80(-4.67%)
Apr 18, 2019
296.00
299.45
294.80
295.40
130,215
-0.80(-0.27%)
Apr 17, 2019
293.20
297.80
292.80
296.20
80,369
+3.00(+1.02%)
Apr 16, 2019
299.40
303.60
293.00
293.20
222,475
-4.80(-1.61%)
Apr 15, 2019
299.80
302.80
297.20
298.00
190,313
+1.80(+0.61%)
Apr 12, 2019
293.80
297.10
292.40
296.20
105,940
-2.00(-0.67%)
Apr 11, 2019
295.20
301.60
293.20
298.20
134,813
+6.40(+2.19%)
Apr 10, 2019
294.20
296.20
290.20
291.80
165,107
-4.60(-1.55%)
Apr 09, 2019
295.40
300.00
294.40
296.40
139,090
+2.80(+0.95%)
Apr 08, 2019
300.80
300.80
293.20
293.60
256,518
-10.40(-3.42%)
Apr 05, 2019
312.40
313.00
303.66
304.00
182,655
-11.80(-3.74%)
Apr 04, 2019
312.80
317.80
309.40
315.80
128,906
+4.00(+1.28%)
Apr 03, 2019
311.60
316.40
308.90
311.80
157,598
+1.00(+0.32%)
Apr 02, 2019
317.40
318.80
309.60
310.80
225,061
-10.00(-3.12%)
Apr 01, 2019
331.60
333.60
320.20
320.80
224,020
-16.80(-4.98%)
Mar 29, 2019
334.00
342.20
334.00
337.60
135,885
-8.80(-2.54%)
Mar 28, 2019
357.20
357.20
346.20
346.40
75,561
-0.60(-0.17%)
Mar 27, 2019
339.00
353.00
337.20
347.00
104,629
+6.00(+1.76%)
Mar 26, 2019
338.40
343.40
335.20
341.00
162,138
-11.00(-3.12%)
Mar 25, 2019
355.80
361.20
347.60
352.00
88,217
-0.60(-0.17%)
Mar 22, 2019
348.60
359.60
348.60
352.60
118,455
+10.40(+3.04%)
Mar 21, 2019
339.40
344.00
336.00
342.20
101,215
+3.20(+0.94%)
Mar 20, 2019
351.40
352.00
337.20
339.00
112,432
-12.20(-3.47%)
Mar 19, 2019
345.00
353.20
343.60
351.20
76,051
+2.40(+0.69%)
Mar 18, 2019
354.00
354.96
345.80
348.80
74,443
-6.60(-1.86%)
Mar 15, 2019
361.80
363.00
353.00
355.40
104,965
+0.60(+0.17%)
Mar 14, 2019
354.60
358.80
351.60
354.80
76,860
-1.00(-0.28%)
Mar 13, 2019
364.60
365.40
354.80
355.80
152,570
-19.00(-5.07%)
Mar 12, 2019
370.40
376.80
366.80
374.80
84,879
-1.60(-0.43%)
Mar 11, 2019
376.00
382.40
373.60
376.40
88,692
-8.60(-2.23%)
Mar 08, 2019
399.20
406.38
384.40
385.00
117,650
+5.40(+1.42%)
Mar 07, 2019
377.60
383.20
376.80
379.60
71,558
-4.00(-1.04%)
Mar 06, 2019
386.40
393.80
381.00
383.60
86,769
+4.40(+1.16%)
Mar 05, 2019
373.00
382.40
372.20
379.20
58,741
-0.80(-0.21%)
Mar 04, 2019
377.60
387.80
373.00
380.00
76,508
-9.40(-2.41%)
Mar 01, 2019
371.40
392.00
366.60
389.40
102,740
+18.20(+4.90%)
Feb 28, 2019
373.40
377.00
368.40
371.20
69,781
-2.40(-0.64%)
Feb 27, 2019
378.60
382.85
368.00
373.60
153,101
-18.20(-4.65%)
Feb 26, 2019
393.60
397.00
387.40
391.80
69,180
-3.80(-0.96%)
Feb 25, 2019
385.60
399.20
383.00
395.60
85,908
+23.60(+6.34%)
Feb 22, 2019
368.40
372.60
365.40
372.00
89,630
-4.00(-1.06%)
Feb 21, 2019
375.40
379.20
372.60
376.00
108,777
+3.00(+0.80%)
Feb 20, 2019
386.20
386.60
367.20
373.00
120,449
-9.20(-2.41%)
Feb 19, 2019
391.00
391.80
381.20
382.20
71,231
-3.00(-0.78%)
Feb 15, 2019
392.80
395.20
384.60
385.20
129,405
-18.00(-4.46%)
Feb 14, 2019
415.60
423.00
402.40
403.20
148,010
-7.80(-1.90%)
Feb 13, 2019
415.00
415.20
402.40
411.00
152,689
-14.60(-3.43%)
Feb 12, 2019
412.60
428.20
411.20
425.60
95,200
-12.40(-2.83%)
Feb 11, 2019
450.40
456.00
433.80
438.00
65,256
+5.60(+1.30%)
Feb 08, 2019
430.80
441.00
428.60
432.40
45,360
-1.20(-0.28%)
Feb 07, 2019
419.40
446.40
417.20
433.60
94,844
+19.60(+4.73%)
Feb 06, 2019
423.80
428.20
408.40
414.00
80,018
-3.40(-0.81%)
Feb 05, 2019
418.20
420.80
403.80
417.40
72,625
+15.00(+3.73%)
Feb 04, 2019
410.00
422.80
401.20
402.40
95,617
+9.10(+2.31%)
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
.