Skip to main content

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

16.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 245.50 249.30 245.00 246.10 42,934 +1.10(+0.45%)
Jun 27, 2014 243.60 246.60 243.00 245.00 31,808 -0.40(-0.16%)
Jun 26, 2014 243.60 248.10 243.50 245.40 56,041 +4.00(+1.66%)
Jun 25, 2014 243.40 246.00 241.10 241.40 59,284 -2.10(-0.86%)
Jun 24, 2014 243.90 244.60 241.80 243.50 33,716 +0.30(+0.12%)
Jun 23, 2014 241.70 244.30 241.50 243.20 50,459 +1.60(+0.66%)
Jun 20, 2014 242.50 243.00 240.59 241.60 90,831 -2.20(-0.90%)
Jun 19, 2014 246.30 247.60 242.40 243.80 76,405 -1.30(-0.53%)
Jun 18, 2014 243.80 247.00 243.10 245.10 87,088 -0.80(-0.33%)
Jun 17, 2014 244.70 246.00 241.70 245.90 86,390 +1.80(+0.74%)
Jun 16, 2014 244.80 245.10 243.60 244.10 96,454 -1.40(-0.57%)
Jun 13, 2014 245.90 246.60 243.40 245.50 77,163 +0.00(+0.00%)
Jun 12, 2014 249.40 250.50 245.20 245.50 228,257 -11.00(-4.29%)
Jun 11, 2014 257.00 257.90 255.30 256.50 61,011 +0.10(+0.04%)
Jun 10, 2014 255.90 259.20 254.10 256.40 119,246 -9.20(-3.46%)
Jun 06, 2014 264.70 267.80 264.60 265.60 71,249 -1.00(-0.38%)
Jun 05, 2014 270.60 271.20 265.80 266.60 86,183 -0.60(-0.22%)
Jun 04, 2014 262.20 267.40 260.70 267.20 72,947 +2.00(+0.75%)
Jun 03, 2014 267.10 267.90 265.10 265.20 48,616 -1.80(-0.67%)
Jun 02, 2014 266.90 268.90 266.40 267.00 72,459 +2.10(+0.79%)
May 30, 2014 265.00 267.30 264.40 264.90 97,303 +3.10(+1.18%)
May 29, 2014 264.60 265.00 259.70 261.80 93,437 -3.30(-1.24%)
May 28, 2014 261.00 266.30 260.80 265.10 85,629 +6.00(+2.32%)
May 27, 2014 260.80 261.69 258.60 259.10 75,943 +0.80(+0.31%)
May 23, 2014 259.50 258.30 258.30 258.30 78,270 -2.60(-1.00%)
May 22, 2014 259.40 262.00 258.80 260.90 67,376 -0.30(-0.11%)
May 21, 2014 265.00 265.00 258.30 261.20 228,752 -6.40(-2.39%)
May 20, 2014 270.50 271.90 267.50 267.60 67,835 -2.20(-0.82%)
May 19, 2014 269.40 270.60 267.80 269.80 78,557 -2.50(-0.92%)
May 16, 2014 274.00 274.40 271.70 272.30 56,419 -2.80(-1.02%)
May 15, 2014 273.50 276.70 273.30 275.10 77,409 +2.20(+0.81%)
May 14, 2014 272.40 273.40 270.70 272.90 91,078 -1.90(-0.69%)
May 13, 2014 278.00 280.20 274.60 274.80 129,919 -6.80(-2.41%)
May 12, 2014 281.10 283.00 280.10 281.60 40,030 -3.30(-1.16%)
May 09, 2014 280.60 286.80 279.31 284.90 65,356 +1.10(+0.39%)
May 08, 2014 284.50 286.20 283.60 283.80 51,495 +1.60(+0.57%)
May 07, 2014 284.30 287.90 281.30 282.20 89,707 -6.80(-2.35%)
May 06, 2014 286.70 289.60 283.80 289.00 50,253 -0.30(-0.10%)
May 05, 2014 287.60 292.00 287.50 289.30 70,460 +2.40(+0.84%)
May 02, 2014 288.20 289.30 285.00 286.90 79,668 -1.80(-0.62%)
May 01, 2014 290.40 291.60 286.50 288.70 131,200 +2.90(+1.01%)
Apr 30, 2014 287.20 288.80 285.70 285.80 143,986 +5.70(+2.03%)
Apr 29, 2014 275.20 280.70 273.90 280.10 57,326 -0.60(-0.21%)
Apr 28, 2014 279.80 283.90 279.60 280.70 88,826 -0.80(-0.28%)
Apr 25, 2014 281.60 282.20 279.80 281.50 152,381 +6.70(+2.44%)
Apr 24, 2014 273.40 275.60 272.60 274.80 77,777 -2.50(-0.90%)
Apr 23, 2014 275.30 278.20 274.20 277.30 73,712 +1.10(+0.40%)
Apr 22, 2014 273.90 277.70 273.50 276.20 129,636 +7.90(+2.94%)
Apr 21, 2014 269.40 269.70 267.20 268.30 69,350 +0.00(+0.00%)
Apr 17, 2014 270.40 268.30 268.30 268.30 112,300 -2.10(-0.78%)
Apr 16, 2014 266.40 273.50 266.30 270.40 127,213 -1.60(-0.59%)
Apr 15, 2014 272.00 272.50 270.00 272.00 74,206 -0.10(-0.04%)
Apr 14, 2014 273.40 273.70 269.70 272.10 77,938 -3.90(-1.41%)
Apr 11, 2014 275.70 276.00 271.00 276.00 126,395 +0.30(+0.11%)
Apr 10, 2014 275.20 276.50 273.60 275.70 68,882 +0.50(+0.18%)
Apr 09, 2014 278.50 279.70 273.10 275.20 163,064 -4.50(-1.61%)
Apr 08, 2014 286.50 288.90 278.16 279.70 220,862 -10.00(-3.45%)
Apr 07, 2014 290.50 293.80 286.00 289.70 121,320 +2.60(+0.91%)
Apr 04, 2014 286.60 287.90 284.20 287.10 135,273 -4.80(-1.64%)
Apr 03, 2014 297.00 297.50 290.89 291.90 92,543 -5.50(-1.85%)
Apr 02, 2014 297.50 300.20 295.10 297.40 118,280 +0.20(+0.07%)
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.