Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

28.73 +1.25 (+4.55%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 724.00 726.00 716.80 718.80 33,854 +7.00(+0.98%)
Jan 30, 2013 714.60 721.60 709.80 711.80 46,738 -8.80(-1.22%)
Jan 29, 2013 724.40 728.83 714.00 720.60 78,035 -13.60(-1.85%)
Jan 28, 2013 732.80 750.20 732.00 734.20 36,365 -7.80(-1.05%)
Jan 25, 2013 736.80 750.60 735.00 742.00 28,698 -0.40(-0.05%)
Jan 24, 2013 741.20 745.20 731.60 742.40 41,198 -5.60(-0.75%)
Jan 23, 2013 736.20 758.40 732.00 748.00 41,115 +15.20(+2.07%)
Jan 22, 2013 740.80 743.20 729.34 732.80 28,937 -9.40(-1.27%)
Jan 18, 2013 745.40 752.80 741.20 742.20 26,437 -5.60(-0.75%)
Jan 17, 2013 746.80 750.00 735.20 747.80 64,099 -18.00(-2.35%)
Jan 16, 2013 776.00 779.00 762.40 765.80 50,843 -11.80(-1.52%)
Jan 15, 2013 766.80 781.00 765.80 777.60 30,088 +11.60(+1.51%)
Jan 14, 2013 772.80 785.80 764.40 766.00 34,185 -8.20(-1.06%)
Jan 11, 2013 782.40 791.20 773.00 774.20 34,027 +2.60(+0.34%)
Jan 10, 2013 765.60 775.00 763.60 771.60 50,690 -12.00(-1.53%)
Jan 09, 2013 780.40 790.62 775.20 783.60 31,045 +3.40(+0.44%)
Jan 08, 2013 777.80 790.57 776.80 780.20 22,075 -2.20(-0.28%)
Jan 07, 2013 791.00 792.20 780.80 782.40 24,621 -2.40(-0.31%)
Jan 04, 2013 792.80 799.00 784.00 784.80 31,300 -7.00(-0.88%)
Jan 03, 2013 786.00 792.40 781.40 791.80 28,613 +5.20(+0.66%)
Jan 02, 2013 777.21 793.00 775.20 786.60 44,171 -22.20(-2.74%)
Dec 31, 2012 831.80 833.20 803.80 808.80 51,116 -14.80(-1.80%)
Dec 28, 2012 817.40 832.20 814.00 823.60 50,837 +6.60(+0.81%)
Dec 27, 2012 817.80 837.00 815.80 817.00 77,002 -2.80(-0.34%)
Dec 26, 2012 823.80 830.40 814.20 819.80 66,198 -46.00(-5.31%)
Dec 24, 2012 869.40 873.00 865.80 865.80 7,438 +6.20(+0.72%)
Dec 21, 2012 870.20 877.00 859.60 859.60 57,970 +16.80(+1.99%)
Dec 20, 2012 846.60 850.80 831.00 842.80 33,417 -1.80(-0.21%)
Dec 19, 2012 868.20 870.60 835.60 844.60 49,029 -26.80(-3.08%)
Dec 18, 2012 875.80 886.00 867.60 871.40 32,686 -11.20(-1.27%)
Dec 17, 2012 891.20 891.72 876.60 882.60 23,917 -9.20(-1.03%)
Dec 14, 2012 902.80 906.00 891.40 891.80 41,180 -12.40(-1.37%)
Dec 13, 2012 903.40 912.60 890.00 904.20 48,229 +10.60(+1.19%)
Dec 12, 2012 888.60 907.90 874.60 893.60 56,820 -17.60(-1.93%)
Dec 11, 2012 915.00 925.20 910.40 911.20 27,665 -4.60(-0.50%)
Dec 10, 2012 901.00 922.60 896.00 915.80 45,006 +8.40(+0.93%)
Dec 07, 2012 900.80 912.60 895.80 907.40 56,557 +7.40(+0.82%)
Dec 06, 2012 896.40 914.80 891.60 900.00 69,337 +28.00(+3.21%)
Dec 05, 2012 861.80 879.20 858.00 872.00 76,310 +11.20(+1.30%)
Dec 04, 2012 870.00 873.60 852.00 860.80 38,958 +7.00(+0.82%)
Nov 30, 2012 863.80 865.60 850.40 853.80 59,766 -21.20(-2.42%)
Nov 29, 2012 861.60 877.60 855.20 875.00 59,284 -20.40(-2.28%)
Nov 28, 2012 920.00 923.80 895.40 895.40 57,355 +8.40(+0.95%)
Nov 27, 2012 878.40 894.20 873.00 887.00 37,579 +12.20(+1.39%)
Nov 26, 2012 882.00 885.00 871.60 874.80 39,432 +7.60(+0.88%)
Nov 23, 2012 879.60 880.20 860.60 867.20 19,223 -11.80(-1.34%)
Nov 21, 2012 887.00 904.40 875.80 879.00 101,971 -10.60(-1.19%)
Nov 20, 2012 866.80 907.80 859.40 889.60 121,887 +38.40(+4.51%)
Nov 19, 2012 861.00 862.40 838.20 851.20 80,697 -44.20(-4.94%)
Nov 16, 2012 901.00 911.60 887.80 895.40 52,796 -23.20(-2.53%)
Nov 15, 2012 895.00 935.60 892.00 918.60 64,102 +14.00(+1.55%)
Nov 14, 2012 919.40 926.80 895.20 904.60 64,188 -19.60(-2.12%)
Nov 13, 2012 931.60 934.00 908.20 924.20 100,102 +9.40(+1.03%)
Nov 12, 2012 906.00 922.40 896.70 914.80 34,351 +8.80(+0.97%)
Nov 09, 2012 930.80 933.40 892.20 906.00 78,937 -25.60(-2.75%)
Nov 08, 2012 933.20 946.42 919.00 931.60 82,714 -6.61(-0.70%)
Nov 07, 2012 867.97 949.60 897.20 938.21 127,792 +70.24(+8.09%)
Nov 06, 2012 907.20 916.20 850.00 867.97 94,929 -55.33(-5.99%)
Nov 05, 2012 938.20 943.60 920.60 923.30 38,089 -16.71(-1.78%)
Nov 02, 2012 907.40 946.20 906.60 940.01 46,448 +38.81(+4.31%)
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.