Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

29.16 -0.41 (-1.39%)
Streaming Delayed Price Updated: 10:01 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 425.60 432.60 418.60 420.00 105,721 -5.60(-1.32%)
Jan 30, 2018 422.60 424.80 422.20 425.60 97,360 +12.80(+3.10%)
Jan 29, 2018 411.20 418.00 409.40 412.80 78,983 +8.80(+2.18%)
Jan 26, 2018 412.20 412.38 401.60 404.00 68,960 -12.00(-2.88%)
Jan 25, 2018 402.60 417.20 400.40 416.00 109,976 +10.40(+2.56%)
Jan 24, 2018 423.80 425.40 405.02 405.60 141,422 -16.20(-3.84%)
Jan 23, 2018 430.60 431.53 420.80 421.80 91,012 -13.00(-2.99%)
Jan 22, 2018 442.40 445.10 430.46 434.80 60,437 -4.60(-1.05%)
Jan 19, 2018 441.80 445.78 437.40 439.40 85,366 +3.60(+0.83%)
Jan 18, 2018 436.20 440.00 430.70 435.80 70,469 +1.40(+0.32%)
Jan 17, 2018 438.20 439.40 430.60 434.40 54,940 -1.40(-0.32%)
Jan 16, 2018 432.40 441.20 429.40 435.80 114,206 +6.80(+1.59%)
Jan 12, 2018 429.00 429.00 429.00 0 -10.40(-2.37%)
Jan 11, 2018 436.20 440.00 425.00 439.40 164,964 -2.40(-0.54%)
Jan 10, 2018 442.40 444.80 440.00 441.80 91,621 -7.00(-1.56%)
Jan 09, 2018 460.00 463.60 444.00 448.80 137,757 -14.60(-3.15%)
Jan 08, 2018 467.60 471.40 463.40 463.40 75,867 -5.20(-1.11%)
Jan 05, 2018 471.60 475.60 467.10 468.60 91,941 +4.40(+0.95%)
Jan 04, 2018 467.60 469.20 462.00 464.20 90,724 -2.60(-0.56%)
Jan 03, 2018 479.20 479.60 466.40 466.80 99,629 -20.40(-4.19%)
Jan 02, 2018 486.40 490.81 484.80 487.20 44,040 -4.00(-0.81%)
Dec 29, 2017 491.20 491.20 491.20 0 -3.60(-0.73%)
Dec 28, 2017 499.40 502.40 494.20 494.80 33,212 -4.60(-0.92%)
Dec 27, 2017 498.00 502.80 496.40 499.40 44,099 +1.60(+0.32%)
Dec 26, 2017 515.60 516.80 493.20 497.80 85,974 -24.60(-4.71%)
Dec 22, 2017 528.80 529.40 519.00 522.40 35,946 -2.00(-0.38%)
Dec 21, 2017 533.60 535.20 522.00 524.40 42,193 -2.80(-0.53%)
Dec 20, 2017 533.20 539.20 526.80 527.20 48,285 -10.00(-1.86%)
Dec 19, 2017 539.00 542.38 536.40 537.20 43,360 -7.00(-1.29%)
Dec 18, 2017 539.00 550.40 536.20 544.20 56,375 +0.60(+0.11%)
Dec 15, 2017 541.60 549.60 541.20 543.60 37,034 -2.40(-0.44%)
Dec 14, 2017 566.00 566.60 545.60 546.00 56,105 -10.40(-1.87%)
Dec 13, 2017 543.60 559.00 542.68 556.40 50,418 +11.80(+2.17%)
Dec 12, 2017 527.00 551.00 527.00 544.60 66,840 +14.40(+2.72%)
Dec 11, 2017 537.20 540.05 529.60 530.20 67,596 -10.80(-2.00%)
Dec 08, 2017 538.00 549.40 534.80 541.00 76,027 -15.60(-2.80%)
Dec 07, 2017 562.60 563.40 553.40 556.60 60,734 -13.00(-2.28%)
Dec 06, 2017 550.00 571.34 549.64 569.60 92,906 +31.20(+5.79%)
Dec 05, 2017 543.40 545.00 533.40 538.40 49,403 -4.00(-0.74%)
Dec 04, 2017 536.60 543.60 536.40 542.40 60,848 +16.40(+3.12%)
Dec 01, 2017 527.60 532.20 516.00 526.00 103,211 -19.20(-3.52%)
Nov 30, 2017 537.00 554.80 534.20 545.20 115,588 +1.20(+0.22%)
Nov 29, 2017 535.40 555.80 527.60 544.00 89,462 +9.60(+1.80%)
Nov 28, 2017 536.60 539.40 531.00 534.40 44,669 -0.60(-0.11%)
Nov 27, 2017 528.20 540.60 526.60 535.00 81,629 +17.20(+3.32%)
Nov 24, 2017 521.20 524.80 516.60 517.80 52,005 -16.60(-3.11%)
Nov 22, 2017 538.60 546.80 532.20 534.40 99,994 -19.60(-3.54%)
Nov 21, 2017 563.00 563.00 548.80 554.00 56,830 -11.40(-2.02%)
Nov 20, 2017 567.20 577.80 564.20 565.40 82,786 +6.40(+1.14%)
Nov 17, 2017 572.60 574.80 557.00 559.00 78,214 -28.00(-4.77%)
Nov 16, 2017 588.00 592.00 578.17 587.00 58,866 +1.60(+0.27%)
Nov 15, 2017 587.60 593.40 579.60 585.40 85,857 +3.00(+0.52%)
Nov 14, 2017 560.00 586.60 559.80 582.40 94,836 +25.40(+4.56%)
Nov 13, 2017 553.00 564.36 548.00 557.00 42,656 +3.20(+0.58%)
Nov 10, 2017 548.20 559.40 544.60 553.80 41,909 +4.40(+0.80%)
Nov 09, 2017 552.80 555.20 541.00 549.40 58,875 -5.20(-0.94%)
Nov 08, 2017 552.00 562.00 534.00 554.60 103,848 +8.00(+1.46%)
Nov 07, 2017 548.20 553.00 544.40 546.60 60,601 +1.60(+0.29%)
Nov 06, 2017 577.80 579.80 539.60 545.00 126,243 -34.20(-5.90%)
Nov 03, 2017 599.40 607.00 577.80 579.20 78,515 -20.20(-3.37%)
Nov 02, 2017 610.00 612.80 598.40 599.40 39,649 -10.20(-1.67%)
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.