Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

25.64 -1.09 (-4.08%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 643.00 644.00 630.60 642.60 94,542 +5.80(+0.91%)
Jan 30, 2014 630.80 637.00 628.40 636.80 90,998 -8.00(-1.24%)
Jan 29, 2014 655.60 656.80 639.40 644.80 98,285 -1.40(-0.22%)
Jan 28, 2014 651.00 651.00 640.20 646.20 69,461 -19.00(-2.86%)
Jan 27, 2014 652.60 674.00 650.00 665.20 104,241 +13.40(+2.06%)
Jan 24, 2014 644.60 659.80 644.30 651.80 64,556 +5.20(+0.80%)
Jan 23, 2014 648.40 652.40 639.20 646.60 95,211 -6.20(-0.95%)
Jan 22, 2014 667.60 668.60 651.80 652.80 86,382 -22.60(-3.35%)
Jan 21, 2014 675.80 686.00 673.60 675.40 67,958 -13.60(-1.97%)
Jan 17, 2014 681.80 689.00 689.00 689.00 34,185 -1.40(-0.20%)
Jan 16, 2014 689.60 697.00 687.00 690.40 35,234 +5.20(+0.76%)
Jan 15, 2014 716.00 706.20 681.20 685.20 97,763 -30.80(-4.30%)
Jan 14, 2014 716.80 721.40 707.40 716.00 69,809 -10.20(-1.40%)
Jan 13, 2014 717.80 729.80 715.40 726.20 63,986 +16.40(+2.31%)
Jan 10, 2014 712.60 721.20 705.40 709.80 109,882 -4.80(-0.67%)
Jan 09, 2014 710.40 732.80 710.20 714.60 179,878 +2.20(+0.31%)
Jan 08, 2014 696.60 717.40 695.80 712.40 87,809 +18.00(+2.59%)
Jan 07, 2014 699.60 700.80 689.00 694.40 69,225 -1.80(-0.26%)
Jan 06, 2014 693.80 703.80 689.84 696.20 91,058 +7.80(+1.13%)
Jan 03, 2014 674.60 693.60 674.20 688.40 100,955 +18.20(+2.72%)
Jan 02, 2014 653.00 673.00 653.00 670.20 115,944 +38.60(+6.11%)
Dec 31, 2013 633.20 631.60 631.60 631.60 41,785 +7.20(+1.15%)
Dec 30, 2013 616.20 625.60 614.20 624.40 37,751 +10.40(+1.69%)
Dec 27, 2013 614.20 615.60 607.20 614.00 48,618 -7.00(-1.13%)
Dec 26, 2013 623.40 625.40 620.00 621.00 32,033 -5.00(-0.80%)
Dec 24, 2013 628.00 628.00 624.60 626.00 8,930 -6.00(-0.95%)
Dec 23, 2013 630.20 633.83 628.00 632.00 25,833 +2.40(+0.38%)
Dec 20, 2013 631.20 636.60 626.00 629.60 45,526 -5.40(-0.85%)
Dec 19, 2013 638.00 639.40 626.20 635.00 76,185 -12.40(-1.92%)
Dec 18, 2013 646.40 651.40 642.20 647.40 77,974 -5.60(-0.86%)
Dec 17, 2013 646.40 653.80 642.80 653.00 37,244 +3.60(+0.55%)
Dec 16, 2013 650.40 651.40 644.20 649.40 50,947 -10.60(-1.61%)
Dec 13, 2013 656.20 662.40 653.20 660.00 65,496 +11.60(+1.79%)
Dec 12, 2013 642.20 648.76 641.60 648.40 46,610 +0.60(+0.09%)
Dec 11, 2013 640.80 651.00 637.40 647.80 75,152 +12.40(+1.95%)
Dec 10, 2013 636.40 645.20 634.60 635.40 85,027 -14.80(-2.28%)
Dec 09, 2013 643.00 650.80 643.00 650.20 50,070 +4.60(+0.71%)
Dec 06, 2013 650.00 652.00 644.20 645.60 52,667 -4.20(-0.65%)
Dec 05, 2013 650.00 651.20 641.20 649.80 86,008 -1.80(-0.28%)
Dec 04, 2013 656.80 664.00 646.60 651.60 151,681 -14.60(-2.19%)
Dec 03, 2013 695.00 695.80 665.80 666.20 163,227 -34.60(-4.94%)
Dec 02, 2013 710.00 711.40 696.80 700.80 155,089 -9.40(-1.32%)
Nov 29, 2013 716.00 716.20 699.40 710.20 59,158 -12.00(-1.66%)
Nov 27, 2013 722.60 732.20 720.40 722.20 175,405 +20.80(+2.97%)
Nov 26, 2013 698.00 705.80 694.60 701.40 97,326 +5.00(+0.72%)
Nov 25, 2013 703.60 705.60 692.40 696.40 155,927 +8.40(+1.22%)
Nov 22, 2013 685.20 698.25 681.20 688.00 109,340 +5.00(+0.73%)
Nov 21, 2013 691.20 697.20 676.20 683.00 108,446 -21.40(-3.04%)
Nov 20, 2013 698.40 711.00 694.60 704.40 85,233 +3.20(+0.46%)
Nov 19, 2013 703.60 711.40 698.20 701.20 58,830 -4.40(-0.62%)
Nov 18, 2013 694.60 709.00 686.53 705.60 44,273 +10.60(+1.53%)
Nov 15, 2013 687.60 696.40 687.60 695.00 52,045 +2.20(+0.32%)
Nov 14, 2013 703.00 712.40 685.00 692.80 73,781 -12.40(-1.76%)
Nov 12, 2013 686.60 710.40 679.08 705.20 128,768 +23.80(+3.49%)
Nov 11, 2013 690.00 691.40 677.00 681.40 54,436 -9.20(-1.33%)
Nov 08, 2013 687.80 696.40 683.00 690.60 53,876 -2.00(-0.29%)
Nov 07, 2013 690.60 699.00 689.20 692.60 42,906 +7.80(+1.14%)
Nov 06, 2013 697.20 697.60 676.00 684.80 92,266 -20.60(-2.92%)
Nov 05, 2013 695.40 710.20 693.40 705.40 67,636 +15.20(+2.20%)
Nov 04, 2013 690.60 692.00 681.62 690.20 48,772 +2.80(+0.41%)
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.