Skip to main content

Ultrashort Bloomberg Crude Oil -2X ETF (NY: SCO )

15.97 -0.32 (-1.96%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2012 358.90 360.80 350.71 353.90 164,184 -33.00(-8.53%)
Dec 30, 2011 385.10 388.80 380.20 386.90 85,534 +5.10(+1.34%)
Dec 29, 2011 382.00 392.50 380.74 381.80 119,636 -1.20(-0.31%)
Dec 28, 2011 373.30 386.30 373.30 383.00 102,427 +12.70(+3.43%)
Dec 27, 2011 381.30 381.70 367.20 370.30 155,501 -11.40(-2.99%)
Dec 23, 2011 381.40 383.60 378.90 381.70 59,903 -7.10(-1.83%)
Dec 21, 2011 397.50 401.10 385.60 388.80 142,601 -11.90(-2.97%)
Dec 20, 2011 405.90 407.70 398.60 400.70 105,327 -31.40(-7.27%)
Dec 19, 2011 426.80 438.30 425.90 432.10 93,763 +1.50(+0.35%)
Dec 16, 2011 431.80 442.90 424.50 430.60 160,817 -2.35(-0.54%)
Dec 15, 2011 416.00 435.00 414.80 432.95 129,107 +11.95(+2.84%)
Dec 14, 2011 407.10 426.60 403.40 421.00 293,484 +37.20(+9.69%)
Dec 13, 2011 394.90 394.90 373.00 383.80 202,102 -14.60(-3.66%)
Dec 12, 2011 397.70 403.10 396.90 398.40 87,189 +11.30(+2.92%)
Dec 09, 2011 402.20 403.00 386.60 387.10 105,490 -14.40(-3.59%)
Dec 08, 2011 386.60 402.40 384.60 401.50 152,255 +20.22(+5.30%)
Dec 07, 2011 375.80 387.30 374.70 381.28 117,394 +3.46(+0.92%)
Dec 06, 2011 379.60 382.60 374.70 377.82 95,634 -0.08(-0.02%)
Dec 05, 2011 368.90 383.10 368.10 377.90 170,556 +0.60(+0.16%)
Dec 02, 2011 380.30 387.10 376.10 377.30 119,068 -8.01(-2.08%)
Dec 01, 2011 385.00 393.70 376.50 385.31 116,832 +2.91(+0.76%)
Nov 30, 2011 376.50 383.68 372.80 382.40 163,875 -4.80(-1.24%)
Nov 29, 2011 393.90 397.39 384.00 387.20 166,324 -14.50(-3.61%)
Nov 28, 2011 391.30 408.86 389.80 401.70 188,041 -13.20(-3.18%)
Nov 25, 2011 418.70 421.33 406.10 414.90 48,506 -1.75(-0.42%)
Nov 23, 2011 417.90 423.80 410.50 416.65 211,404 +13.80(+3.43%)
Nov 22, 2011 404.95 413.50 396.30 402.85 148,902 -4.55(-1.12%)
Nov 21, 2011 412.00 425.10 406.28 407.40 234,127 +4.40(+1.09%)
Nov 18, 2011 391.70 412.80 390.50 403.00 260,738 +7.90(+2.00%)
Nov 17, 2011 379.50 399.40 376.50 395.10 335,334 +20.60(+5.50%)
Nov 16, 2011 375.00 380.50 366.80 374.50 468,666 -19.40(-4.93%)
Nov 15, 2011 399.90 402.50 390.70 393.90 198,627 -11.60(-2.86%)
Nov 14, 2011 404.30 412.10 401.90 405.50 113,427 +7.00(+1.76%)
Nov 11, 2011 406.10 406.10 397.50 398.50 99,399 -11.30(-2.76%)
Nov 10, 2011 411.80 420.70 404.20 409.80 195,763 -15.40(-3.62%)
Nov 09, 2011 429.20 437.10 409.20 425.20 260,497 +8.50(+2.04%)
Nov 08, 2011 420.30 427.90 416.20 416.70 210,335 -7.56(-1.78%)
Nov 07, 2011 432.60 439.00 424.20 424.26 203,955 -15.21(-3.46%)
Nov 04, 2011 443.40 454.00 439.20 439.47 125,305 -4.43(-1.00%)
Nov 03, 2011 448.10 459.12 438.80 443.90 149,740 -16.50(-3.58%)
Nov 02, 2011 450.20 467.00 447.60 460.40 130,844 -10.90(-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.