Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

24.35 +0.22 (+0.91%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 657.60 665.40 645.60 646.00 108,875 +0.20(+0.03%)
Feb 27, 2017 637.00 647.80 636.31 645.80 53,940 -1.80(-0.28%)
Feb 24, 2017 650.00 650.20 643.00 647.60 86,247 +5.40(+0.84%)
Feb 23, 2017 633.20 645.60 627.98 642.20 168,345 -16.40(-2.49%)
Feb 22, 2017 658.80 664.20 656.60 658.60 83,868 +16.40(+2.55%)
Feb 21, 2017 631.60 645.40 631.60 642.20 160,389 -13.40(-2.04%)
Feb 17, 2017 655.60 655.60 655.60 0 +0.40(+0.06%)
Feb 16, 2017 651.40 671.20 650.00 655.20 88,335 -5.00(-0.76%)
Feb 15, 2017 662.80 664.00 649.00 660.20 99,265 +3.60(+0.55%)
Feb 14, 2017 644.80 659.40 644.60 656.60 76,922 -5.40(-0.82%)
Feb 13, 2017 657.20 665.00 654.00 662.00 102,481 +21.00(+3.28%)
Feb 10, 2017 640.80 645.60 635.00 641.00 157,253 -19.80(-3.00%)
Feb 09, 2017 657.60 667.40 656.40 660.80 60,933 -14.00(-2.07%)
Feb 08, 2017 688.80 698.00 669.00 674.80 112,309 -3.60(-0.53%)
Feb 07, 2017 678.80 689.40 676.00 678.40 115,759 +21.40(+3.26%)
Feb 06, 2017 643.20 662.56 640.20 657.00 91,785 +17.00(+2.66%)
Feb 03, 2017 646.00 648.62 632.20 640.00 89,240 -2.60(-0.40%)
Feb 02, 2017 637.20 652.20 634.41 642.60 108,228 -4.40(-0.68%)
Feb 01, 2017 654.40 665.60 639.60 647.00 181,594 -18.60(-2.79%)
Jan 31, 2017 657.60 671.60 647.61 665.60 99,420 -4.40(-0.66%)
Jan 30, 2017 663.20 674.41 662.40 670.00 44,975 +12.00(+1.82%)
Jan 27, 2017 657.40 671.80 652.60 658.00 103,945 +15.20(+2.36%)
Jan 26, 2017 653.60 655.47 637.00 642.80 128,755 -24.40(-3.66%)
Jan 25, 2017 671.00 673.40 652.00 667.20 95,293 +5.20(+0.79%)
Jan 24, 2017 662.40 662.87 649.80 662.00 73,248 -5.60(-0.84%)
Jan 23, 2017 680.00 680.80 661.80 667.60 81,615 +7.60(+1.15%)
Jan 20, 2017 651.80 661.20 647.00 660.00 98,152 -26.20(-3.82%)
Jan 19, 2017 678.00 695.38 673.00 686.20 61,429 -0.80(-0.12%)
Jan 18, 2017 685.60 697.40 665.40 687.00 85,333 +28.20(+4.28%)
Jan 17, 2017 637.60 661.00 636.20 658.80 75,176 -0.80(-0.12%)
Jan 13, 2017 659.60 659.60 659.60 0 +14.20(+2.20%)
Jan 12, 2017 638.60 652.60 636.00 645.40 85,787 -685.00(-51.49%)
Jan 11, 2017 1373 1407 1303 1330 92,357 -74.60(-5.31%)
Jan 10, 2017 1337 1407 1335 1405 48,891 +57.80(+4.29%)
Jan 09, 2017 1304 1353 1302 1347 55,185 +77.00(+6.06%)
Jan 06, 2017 1256 1285 1245 1270 42,094 +3.40(+0.27%)
Jan 05, 2017 1266 1308 1245 1267 68,005 -26.40(-2.04%)
Jan 04, 2017 1326 1340 1281 1293 36,110 -29.20(-2.21%)
Jan 03, 2017 1208 1339 1205 1322 92,875 +56.40(+4.45%)
Dec 30, 2016 1266 1266 1266 0 +0.80(+0.06%)
Dec 29, 2016 1259 1272 1246 1265 42,926 +4.20(+0.33%)
Dec 28, 2016 1256 1263 1242 1261 40,977 -4.20(-0.33%)
Dec 27, 2016 1284 1284 1254 1265 31,492 -38.60(-2.96%)
Dec 23, 2016 1304 1304 1304 0 -20.00(-1.51%)
Dec 22, 2016 1318 1324 1298 1324 32,307 -5.80(-0.44%)
Dec 21, 2016 1289 1337 1284 1330 59,103 +35.60(+2.75%)
Dec 20, 2016 1280 1302 1272 1294 49,696 -27.20(-2.06%)
Dec 19, 2016 1313 1325 1297 1321 38,668 +15.20(+1.16%)
Dec 16, 2016 1330 1341 1300 1306 66,466 -43.20(-3.20%)
Dec 15, 2016 1386 1390 1330 1349 61,198 -6.40(-0.47%)
Dec 14, 2016 1304 1361 1274 1356 111,967 +79.60(+6.24%)
Dec 13, 2016 1261 1298 1258 1276 70,658 -23.20(-1.79%)
Dec 12, 2016 1237 1307 1227 1299 88,480 -46.40(-3.45%)
Dec 09, 2016 1344 1361 1338 1346 57,092 -32.80(-2.38%)
Dec 08, 2016 1416 1437 1376 1378 103,225 -50.40(-3.53%)
Dec 07, 2016 1414 1438 1393 1429 91,019 +44.80(+3.24%)
Dec 06, 2016 1397 1407 1368 1384 68,666 +16.80(+1.23%)
Dec 05, 2016 1309 1369 1306 1367 61,705 +24.80(+1.85%)
Dec 02, 2016 1356 1377 1334 1342 72,611 -37.40(-2.71%)
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.