Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

24.31 +0.18 (+0.75%)
Streaming Delayed Price Updated: 2:57 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 743.40 753.60 718.00 722.00 79,783 -17.00(-2.30%)
Jul 28, 2017 751.00 752.40 735.80 739.00 80,016 -18.00(-2.38%)
Jul 27, 2017 762.60 775.20 753.40 757.00 68,670 -13.00(-1.69%)
Jul 26, 2017 782.20 798.20 765.00 770.00 96,542 -27.00(-3.39%)
Jul 25, 2017 818.00 825.60 795.00 797.00 92,641 -54.80(-6.43%)
Jul 24, 2017 858.00 861.60 848.80 851.80 63,240 -27.40(-3.12%)
Jul 21, 2017 842.60 884.00 841.80 879.20 100,267 +43.20(+5.17%)
Jul 20, 2017 808.00 838.20 806.80 836.00 62,454 +13.60(+1.65%)
Jul 19, 2017 841.40 842.00 817.00 822.40 84,790 -23.20(-2.74%)
Jul 18, 2017 836.40 860.60 834.60 845.60 50,341 -16.40(-1.90%)
Jul 17, 2017 847.00 863.00 838.80 862.00 49,146 +22.20(+2.64%)
Jul 14, 2017 849.60 859.20 838.40 839.80 60,968 -21.60(-2.51%)
Jul 13, 2017 877.40 880.78 853.80 861.40 49,783 -25.40(-2.86%)
Jul 12, 2017 861.00 899.00 845.00 886.80 87,984 -11.40(-1.27%)
Jul 11, 2017 933.00 936.60 890.40 898.20 63,985 -28.20(-3.04%)
Jul 10, 2017 946.80 948.80 909.20 926.40 49,044 -6.60(-0.71%)
Jul 07, 2017 919.20 952.50 916.00 933.00 76,377 +39.20(+4.39%)
Jul 06, 2017 869.20 898.60 845.00 893.80 84,727 -10.40(-1.15%)
Jul 05, 2017 849.40 908.20 848.00 904.20 77,123 +61.00(+7.23%)
Jul 03, 2017 854.60 854.60 839.60 843.20 28,117 -21.00(-2.43%)
Jun 30, 2017 896.00 903.60 862.40 864.20 53,125 -52.40(-5.72%)
Jun 29, 2017 907.80 923.80 892.60 916.60 60,523 -3.60(-0.39%)
Jun 28, 2017 944.40 953.20 918.00 920.20 63,681 -22.00(-2.33%)
Jun 27, 2017 964.40 967.70 934.00 942.20 49,759 -35.40(-3.62%)
Jun 26, 2017 991.00 1016 974.20 977.60 57,555 -15.20(-1.53%)
Jun 23, 2017 1011 1022 989.00 992.80 35,470 -19.40(-1.92%)
Jun 22, 2017 1010 1016 985.40 1012 42,592 -17.60(-1.71%)
Jun 21, 2017 973.40 1043 943.60 1030 88,902 +52.40(+5.36%)
Jun 20, 2017 981.60 999.48 972.55 977.40 51,269 +37.00(+3.93%)
Jun 19, 2017 910.40 942.80 905.80 940.40 73,768 +21.20(+2.31%)
Jun 16, 2017 915.20 927.20 914.20 919.20 29,837 -12.00(-1.29%)
Jun 15, 2017 925.00 933.39 919.00 931.20 32,259 +11.20(+1.22%)
Jun 14, 2017 868.80 926.20 856.42 920.00 103,476 +64.20(+7.50%)
Jun 13, 2017 873.20 888.40 853.20 855.80 52,143 -13.80(-1.59%)
Jun 12, 2017 852.40 872.12 844.80 869.60 42,990 -6.00(-0.69%)
Jun 09, 2017 886.00 889.40 865.60 875.60 31,386 -10.40(-1.17%)
Jun 08, 2017 893.60 896.54 867.00 886.00 64,585 +5.80(+0.66%)
Jun 07, 2017 820.00 884.00 814.60 880.20 114,478 +82.00(+10.27%)
Jun 06, 2017 837.20 838.40 795.80 798.20 89,186 -29.80(-3.60%)
Jun 05, 2017 840.00 846.00 824.60 828.00 81,343 +13.20(+1.62%)
Jun 02, 2017 823.40 836.76 805.40 814.80 83,093 +7.60(+0.94%)
Jun 01, 2017 793.60 808.40 769.60 807.20 87,747 +6.40(+0.80%)
May 31, 2017 797.00 815.40 788.80 800.80 117,637 +41.20(+5.42%)
May 30, 2017 769.00 775.80 751.40 759.60 56,568 +5.60(+0.74%)
May 26, 2017 776.60 783.60 751.20 754.00 103,735 -34.80(-4.41%)
May 25, 2017 727.20 795.40 717.20 788.80 205,554 +74.60(+10.45%)
May 24, 2017 713.20 722.20 700.50 714.20 49,849 +5.40(+0.76%)
May 23, 2017 716.20 722.61 708.00 708.80 66,836 -14.00(-1.94%)
May 22, 2017 721.80 727.60 714.80 722.80 57,295 -9.20(-1.26%)
May 19, 2017 744.00 745.00 729.40 732.00 69,651 -33.00(-4.31%)
May 18, 2017 785.40 788.03 756.40 765.00 69,511 -10.00(-1.29%)
May 17, 2017 773.80 788.40 758.80 775.00 82,759 -12.60(-1.60%)
May 16, 2017 769.80 789.60 763.20 787.60 43,121 +11.20(+1.44%)
May 15, 2017 760.80 783.60 760.00 776.40 66,685 -35.80(-4.41%)
May 12, 2017 812.00 828.80 808.60 812.20 44,489 -2.20(-0.27%)
May 11, 2017 807.00 821.40 799.00 814.40 71,551 -13.00(-1.57%)
May 10, 2017 857.80 860.80 813.40 827.40 105,832 -54.00(-6.13%)
May 09, 2017 871.00 896.80 864.40 881.40 105,588 +17.60(+2.04%)
May 08, 2017 867.60 890.00 849.80 863.80 69,822 -3.00(-0.35%)
May 05, 2017 902.00 902.00 854.60 866.80 145,898 -37.20(-4.12%)
May 04, 2017 856.20 907.80 855.00 904.00 129,001 +79.20(+9.60%)
May 03, 2017 823.60 840.20 814.60 824.80 64,730 -3.00(-0.36%)
May 02, 2017 792.00 838.40 791.60 827.80 91,011 +35.20(+4.44%)
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.