Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

26.67 +0.35 (+1.33%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 914.20 921.40 895.00 917.80 39,887 +1.80(+0.20%)
Oct 26, 2012 924.20 916.00 916.00 916.00 49,420 -0.40(-0.04%)
Oct 25, 2012 909.00 935.00 906.40 916.40 56,523 -8.42(-0.91%)
Oct 24, 2012 911.20 940.20 906.60 924.82 82,556 +18.22(+2.01%)
Oct 23, 2012 896.40 923.00 896.00 906.60 108,323 +70.00(+8.37%)
Oct 19, 2012 785.60 838.60 784.20 836.60 115,384 +35.20(+4.39%)
Oct 18, 2012 817.80 822.60 792.20 801.40 68,999 +0.20(+0.02%)
Oct 17, 2012 794.00 808.80 787.60 801.20 46,756 +0.40(+0.05%)
Oct 16, 2012 807.80 810.20 797.00 800.80 48,939 -4.80(-0.60%)
Oct 15, 2012 824.20 838.00 800.20 805.60 77,935 +0.20(+0.02%)
Oct 12, 2012 799.60 816.20 791.00 805.40 66,529 +12.20(+1.54%)
Oct 11, 2012 794.00 809.20 786.20 793.20 87,113 -20.60(-2.53%)
Oct 10, 2012 796.00 818.60 775.20 813.80 101,794 +13.60(+1.70%)
Oct 09, 2012 837.00 838.00 786.97 800.20 101,366 -48.20(-5.68%)
Oct 08, 2012 854.40 860.00 844.25 848.40 38,125 +5.80(+0.69%)
Oct 05, 2012 826.80 858.80 826.00 842.60 65,058 +28.00(+3.44%)
Oct 04, 2012 866.40 872.80 809.60 814.60 90,759 -72.40(-8.16%)
Oct 03, 2012 840.00 892.00 840.00 887.00 132,708 +67.40(+8.22%)
Oct 02, 2012 804.00 820.60 802.20 819.60 36,511 +10.60(+1.31%)
Oct 01, 2012 800.00 812.80 793.40 809.00 36,254 -5.40(-0.66%)
Sep 28, 2012 816.00 825.00 807.20 814.40 41,930 +1.20(+0.15%)
Sep 27, 2012 830.00 837.20 808.60 813.20 59,600 -40.00(-4.69%)
Sep 26, 2012 846.80 872.00 846.20 853.20 51,127 +19.00(+2.28%)
Sep 25, 2012 807.00 834.38 798.00 834.20 50,488 +16.20(+1.98%)
Sep 24, 2012 822.20 833.00 815.20 818.00 51,175 +19.80(+2.48%)
Sep 21, 2012 793.40 806.60 788.00 798.20 57,480 -0.60(-0.08%)
Sep 20, 2012 818.60 822.80 798.40 798.80 45,255 -18.00(-2.20%)
Sep 19, 2012 781.20 823.60 781.00 816.80 112,404 +61.80(+8.19%)
Sep 18, 2012 746.40 762.20 739.40 755.00 83,521 +8.20(+1.10%)
Sep 17, 2012 704.20 767.00 699.00 746.80 175,047 +41.60(+5.90%)
Sep 14, 2012 702.00 713.20 693.00 705.20 61,508 -13.60(-1.89%)
Sep 13, 2012 717.00 742.80 714.20 718.80 95,275 -18.80(-2.55%)
Sep 12, 2012 732.40 742.20 728.40 737.60 48,163 +2.40(+0.33%)
Sep 11, 2012 735.20 740.80 731.20 735.20 39,741 -11.00(-1.47%)
Sep 10, 2012 755.00 758.40 741.20 746.20 40,607 +1.20(+0.16%)
Sep 07, 2012 762.80 781.40 739.60 745.00 76,690 -26.01(-3.37%)
Sep 06, 2012 740.80 772.00 725.00 771.01 111,508 +12.41(+1.64%)
Sep 05, 2012 762.60 778.60 757.20 758.60 60,791 -0.40(-0.05%)
Sep 04, 2012 742.80 767.20 742.00 759.00 90,558 +12.40(+1.66%)
Aug 31, 2012 746.20 769.58 737.80 746.60 96,397 -26.00(-3.37%)
Aug 30, 2012 766.80 785.20 764.40 772.60 41,207 +4.40(+0.57%)
Aug 29, 2012 753.40 772.40 752.80 768.20 50,797 +10.20(+1.35%)
Aug 27, 2012 765.80 778.20 758.00 758.00 88,371 +2.20(+0.29%)
Aug 24, 2012 746.00 759.00 735.20 755.80 77,610 +4.20(+0.56%)
Aug 23, 2012 728.80 757.20 724.80 751.60 106,578 +16.40(+2.23%)
Aug 22, 2012 744.60 746.80 730.80 735.20 102,187 -9.40(-1.26%)
Aug 21, 2012 729.80 745.80 726.00 744.60 75,592 -5.60(-0.75%)
Aug 20, 2012 751.60 764.60 749.20 750.20 54,465 +2.80(+0.37%)
Aug 17, 2012 754.00 764.40 746.00 747.40 59,304 -16.60(-2.17%)
Aug 16, 2012 773.20 780.20 754.20 764.00 69,905 -16.00(-2.05%)
Aug 15, 2012 799.80 800.80 767.00 780.00 54,720 -11.60(-1.47%)
Aug 14, 2012 791.60 799.40 783.40 791.60 36,537 -11.40(-1.42%)
Aug 13, 2012 789.40 815.80 787.60 803.00 51,672 +9.00(+1.13%)
Aug 10, 2012 812.40 818.00 793.40 794.00 51,221 +4.20(+0.53%)
Aug 09, 2012 790.20 796.80 779.60 789.80 43,362 -3.60(-0.45%)
Aug 08, 2012 786.60 801.00 771.33 793.40 95,123 +0.80(+0.10%)
Aug 07, 2012 804.00 809.40 775.80 792.60 85,654 -23.80(-2.92%)
Aug 06, 2012 838.60 841.40 813.00 816.40 41,495 -17.80(-2.13%)
Aug 03, 2012 864.00 866.40 822.20 834.20 89,176 -80.60(-8.81%)
Aug 02, 2012 916.40 924.00 892.40 914.80 65,552 +28.40(+3.20%)
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.