Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrashort Bloomberg Crude Oil -2X ETF
(NY:
SCO
)
18.94
+0.65 (+3.55%)
Streaming Delayed Price
Updated: 2:49 PM EDT, Sep 25, 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 (%)
Mar 30, 2012
349.60
353.80
344.70
351.60
104,448
+0.60(+0.17%)
Mar 29, 2012
338.70
358.00
337.10
351.00
288,690
+14.70(+4.37%)
Mar 28, 2012
336.90
341.60
335.90
336.30
137,847
+8.40(+2.56%)
Mar 27, 2012
325.60
330.60
323.30
327.90
107,424
+0.80(+0.24%)
Mar 26, 2012
328.30
330.00
325.98
327.10
55,337
-1.30(-0.40%)
Mar 23, 2012
336.10
339.20
319.60
328.40
192,775
-9.30(-2.75%)
Mar 22, 2012
341.40
343.30
336.90
337.70
115,265
+8.60(+2.61%)
Mar 21, 2012
331.70
333.20
324.40
329.10
124,089
-4.08(-1.23%)
Mar 20, 2012
327.70
336.30
327.60
333.19
106,578
+12.99(+4.06%)
Mar 19, 2012
321.70
323.40
318.80
320.20
97,295
-4.10(-1.26%)
Mar 16, 2012
334.00
335.80
324.00
324.30
94,021
-12.40(-3.68%)
Mar 15, 2012
334.90
346.40
332.22
336.70
258,074
+2.40(+0.72%)
Mar 14, 2012
330.70
337.70
326.40
334.30
151,502
+6.10(+1.86%)
Mar 13, 2012
332.10
334.50
324.39
328.20
92,166
-2.30(-0.70%)
Mar 12, 2012
332.70
336.30
329.30
330.50
88,788
+6.60(+2.04%)
Mar 09, 2012
328.30
329.64
319.80
323.90
131,529
-4.40(-1.34%)
Mar 08, 2012
330.40
333.80
325.50
328.30
124,898
-3.40(-1.03%)
Mar 07, 2012
341.40
343.30
329.61
331.70
126,981
-8.10(-2.38%)
Mar 06, 2012
340.40
342.40
335.60
339.80
137,906
+12.70(+3.88%)
Mar 05, 2012
327.50
333.20
326.60
327.10
91,946
-2.10(-0.64%)
Mar 02, 2012
322.50
334.50
322.00
329.20
195,998
+13.70(+4.34%)
Mar 01, 2012
325.10
330.30
307.41
315.50
328,820
-13.00(-3.96%)
Feb 29, 2012
329.90
341.60
326.30
328.50
239,013
-2.00(-0.61%)
Feb 28, 2012
321.80
332.50
318.40
330.50
166,611
+6.30(+1.94%)
Feb 27, 2012
319.60
326.60
314.75
324.20
161,980
+11.80(+3.78%)
Feb 24, 2012
319.20
323.70
311.90
312.40
193,620
-10.40(-3.22%)
Feb 23, 2012
335.20
338.50
322.00
322.80
159,181
-12.30(-3.67%)
Feb 22, 2012
336.40
337.30
330.90
335.10
105,920
+0.40(+0.12%)
Feb 21, 2012
343.20
344.80
332.40
334.70
171,163
-15.70(-4.48%)
Feb 17, 2012
350.60
355.68
350.00
350.40
161,100
-8.10(-2.26%)
Feb 16, 2012
363.00
364.50
355.90
358.50
137,181
-2.00(-0.55%)
Feb 15, 2012
362.50
365.80
360.30
360.50
190,237
-5.80(-1.58%)
Feb 14, 2012
362.40
372.30
361.90
366.30
172,182
-3.19(-0.86%)
Feb 13, 2012
372.30
379.60
367.50
369.49
201,770
-12.71(-3.33%)
Feb 10, 2012
391.20
392.10
382.00
382.20
120,649
+5.80(+1.54%)
Feb 09, 2012
375.10
379.70
373.20
376.40
147,704
-5.50(-1.44%)
Feb 08, 2012
375.50
389.10
373.70
381.90
151,846
-1.90(-0.50%)
Feb 07, 2012
402.80
403.30
377.60
383.80
182,460
-13.20(-3.32%)
Feb 06, 2012
397.00
401.50
393.00
397.00
105,098
+4.70(+1.20%)
Feb 03, 2012
399.50
403.20
390.30
392.30
192,569
-9.60(-2.39%)
Feb 02, 2012
401.10
411.60
398.10
401.90
214,131
+5.40(+1.36%)
Feb 01, 2012
381.70
397.40
379.50
396.50
149,837
+9.10(+2.35%)
Jan 31, 2012
367.10
392.00
367.10
387.40
205,953
+3.70(+0.96%)
Jan 30, 2012
385.50
387.60
378.50
383.70
96,184
+5.60(+1.48%)
Jan 27, 2012
378.90
382.30
371.10
378.10
86,099
+1.30(+0.35%)
Jan 26, 2012
365.70
381.69
365.50
376.80
126,315
-0.40(-0.11%)
Jan 25, 2012
387.80
394.70
372.70
377.20
163,439
-4.90(-1.28%)
Jan 24, 2012
388.50
389.10
380.20
382.10
90,915
+5.30(+1.41%)
Jan 23, 2012
384.40
385.30
373.90
376.80
159,243
-11.70(-3.01%)
Jan 20, 2012
381.80
391.20
381.40
388.50
198,725
+16.60(+4.46%)
Jan 19, 2012
364.20
375.78
363.80
371.90
136,500
+2.50(+0.68%)
Jan 18, 2012
368.10
376.60
365.50
369.40
177,076
-0.30(-0.08%)
Jan 17, 2012
374.00
379.59
369.10
369.70
124,137
-12.60(-3.30%)
Jan 13, 2012
387.80
392.90
381.70
382.30
151,666
-1.80(-0.47%)
Jan 12, 2012
361.00
386.70
354.38
384.10
302,290
+15.90(+4.32%)
Jan 11, 2012
365.10
371.70
361.30
368.20
167,006
+7.60(+2.11%)
Jan 10, 2012
356.40
361.00
353.90
360.60
121,503
-5.10(-1.39%)
Jan 09, 2012
365.40
375.10
364.92
365.70
112,260
+3.00(+0.83%)
Jan 06, 2012
360.40
369.80
360.40
362.70
124,313
-1.00(-0.27%)
Jan 05, 2012
359.00
365.40
352.50
363.70
200,436
+9.80(+2.77%)
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
.