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 (%)
Jan 31, 2012 734.20 784.00 734.20 774.80 102,976 +7.40(+0.96%)
Jan 30, 2012 771.00 775.20 757.00 767.40 48,092 +11.20(+1.48%)
Jan 27, 2012 757.80 764.60 742.20 756.20 43,049 +2.60(+0.35%)
Jan 26, 2012 731.40 763.39 731.00 753.60 63,157 -0.80(-0.11%)
Jan 25, 2012 775.60 789.40 745.40 754.40 81,719 -9.80(-1.28%)
Jan 24, 2012 777.00 778.20 760.40 764.20 45,457 +10.60(+1.41%)
Jan 23, 2012 768.80 770.60 747.80 753.60 79,621 -23.40(-3.01%)
Jan 20, 2012 763.60 782.40 762.80 777.00 99,362 +33.20(+4.46%)
Jan 19, 2012 728.40 751.56 727.60 743.80 68,250 +5.00(+0.68%)
Jan 18, 2012 736.20 753.20 731.00 738.80 88,538 -0.60(-0.08%)
Jan 17, 2012 748.00 759.18 738.20 739.40 62,068 -25.20(-3.30%)
Jan 13, 2012 775.60 785.80 763.40 764.60 75,833 -3.60(-0.47%)
Jan 12, 2012 722.00 773.40 708.76 768.20 151,145 +31.80(+4.32%)
Jan 11, 2012 730.20 743.40 722.60 736.40 83,503 +15.20(+2.11%)
Jan 10, 2012 712.80 722.00 707.80 721.20 60,751 -10.20(-1.39%)
Jan 09, 2012 730.80 750.20 729.84 731.40 56,130 +6.00(+0.83%)
Jan 06, 2012 720.80 739.60 720.80 725.40 62,156 -2.00(-0.27%)
Jan 05, 2012 718.00 730.80 705.00 727.40 100,218 +19.60(+2.77%)
Jan 04, 2012 717.80 721.60 701.42 707.80 82,092 -66.00(-8.53%)
Dec 30, 2011 770.20 777.60 760.40 773.80 42,767 +10.20(+1.34%)
Dec 29, 2011 764.00 785.00 761.48 763.60 59,818 -2.40(-0.31%)
Dec 28, 2011 746.60 772.60 746.60 766.00 51,213 +25.40(+3.43%)
Dec 27, 2011 762.60 763.40 734.40 740.60 77,750 -22.80(-2.99%)
Dec 23, 2011 762.80 767.20 757.80 763.40 29,951 -14.20(-1.83%)
Dec 21, 2011 795.00 802.20 771.20 777.60 71,300 -23.80(-2.97%)
Dec 20, 2011 811.80 815.40 797.20 801.40 52,663 -62.80(-7.27%)
Dec 19, 2011 853.60 876.60 851.80 864.20 46,881 +3.00(+0.35%)
Dec 16, 2011 863.60 885.80 849.00 861.20 80,408 -4.70(-0.54%)
Dec 15, 2011 832.00 870.00 829.60 865.90 64,553 +23.90(+2.84%)
Dec 14, 2011 814.20 853.20 806.80 842.00 146,742 +74.40(+9.69%)
Dec 13, 2011 789.80 789.80 746.00 767.60 101,051 -29.20(-3.66%)
Dec 12, 2011 795.40 806.20 793.80 796.80 43,594 +22.60(+2.92%)
Dec 09, 2011 804.40 806.00 773.20 774.20 52,745 -28.80(-3.59%)
Dec 08, 2011 773.20 804.80 769.20 803.00 76,127 +40.44(+5.30%)
Dec 07, 2011 751.60 774.60 749.40 762.56 58,697 +6.92(+0.92%)
Dec 06, 2011 759.20 765.20 749.40 755.64 47,817 -0.16(-0.02%)
Dec 05, 2011 737.80 766.20 736.20 755.80 85,278 +1.20(+0.16%)
Dec 02, 2011 760.60 774.20 752.20 754.60 59,534 -16.02(-2.08%)
Dec 01, 2011 770.00 787.40 753.00 770.62 58,416 +5.82(+0.76%)
Nov 30, 2011 753.00 767.36 745.60 764.80 81,937 -9.60(-1.24%)
Nov 29, 2011 787.80 794.78 768.00 774.40 83,162 -29.00(-3.61%)
Nov 28, 2011 782.60 817.71 779.60 803.40 94,020 -26.40(-3.18%)
Nov 25, 2011 837.40 842.66 812.20 829.80 24,253 -3.50(-0.42%)
Nov 23, 2011 835.80 847.60 821.00 833.30 105,702 +27.60(+3.43%)
Nov 22, 2011 809.90 827.00 792.60 805.70 74,451 -9.10(-1.12%)
Nov 21, 2011 824.00 850.20 812.57 814.80 117,063 +8.80(+1.09%)
Nov 18, 2011 783.40 825.60 781.00 806.00 130,369 +15.80(+2.00%)
Nov 17, 2011 759.00 798.80 753.00 790.20 167,667 +41.20(+5.50%)
Nov 16, 2011 750.00 761.00 733.60 749.00 234,333 -38.80(-4.93%)
Nov 15, 2011 799.80 805.00 781.40 787.80 99,313 -23.20(-2.86%)
Nov 14, 2011 808.60 824.20 803.80 811.00 56,713 +14.00(+1.76%)
Nov 11, 2011 812.20 812.20 795.00 797.00 49,699 -22.60(-2.76%)
Nov 10, 2011 823.60 841.40 808.40 819.60 97,881 -30.80(-3.62%)
Nov 09, 2011 858.40 874.20 818.40 850.40 130,248 +17.00(+2.04%)
Nov 08, 2011 840.60 855.80 832.40 833.40 105,167 -15.12(-1.78%)
Nov 07, 2011 865.20 878.00 848.40 848.52 101,977 -30.42(-3.46%)
Nov 04, 2011 886.80 908.00 878.40 878.94 62,652 -8.86(-1.00%)
Nov 03, 2011 896.20 918.23 877.60 887.80 74,870 -33.00(-3.58%)
Nov 02, 2011 900.40 934.00 895.20 920.80 65,422 -21.80(-2.31%)
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.