Skip to main content

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

16.16 -0.12 (-0.77%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 1056 1056 892.70 910.00 249,476 -152.90(-14.39%)
Jan 29, 2015 1046 1109 1044 1063 113,690 -14.50(-1.35%)
Jan 28, 2015 1030 1083 1014 1077 160,110 +77.50(+7.75%)
Jan 27, 2015 1036 1040 978.00 999.90 130,340 -44.30(-4.24%)
Jan 26, 2015 1028 1045 985.50 1044 114,150 +16.20(+1.58%)
Jan 23, 2015 1007 1032 974.10 1028 150,331 +46.30(+4.72%)
Jan 22, 2015 938.20 1008 927.20 981.70 218,685 +37.60(+3.98%)
Jan 21, 2015 949.40 964.46 916.70 944.10 158,603 -35.10(-3.58%)
Jan 20, 2015 962.20 992.30 944.82 979.20 125,797 +81.30(+9.05%)
Jan 16, 2015 968.40 969.20 886.10 897.90 216,396 -99.50(-9.98%)
Jan 15, 2015 891.20 1002 882.70 997.40 189,974 +81.00(+8.84%)
Jan 14, 2015 1016 1035 896.80 916.40 208,767 -81.00(-8.12%)
Jan 13, 2015 1038 1054 981.00 997.40 176,377 -22.60(-2.22%)
Jan 12, 2015 983.50 1020 983.11 1020 153,107 +91.60(+9.87%)
Jan 09, 2015 920.70 971.60 909.00 928.40 151,550 +21.50(+2.37%)
Jan 08, 2015 933.80 954.20 901.70 906.90 105,886 -18.31(-1.98%)
Jan 07, 2015 930.60 953.80 893.80 925.21 177,148 -28.49(-2.99%)
Jan 06, 2015 906.80 958.10 894.60 953.70 173,593 +67.20(+7.58%)
Jan 05, 2015 845.30 886.70 842.40 886.50 185,620 +87.50(+10.95%)
Jan 02, 2015 794.60 815.00 764.90 799.00 124,789 +33.80(+4.42%)
Dec 31, 2014 791.40 765.20 765.20 765.20 160,860 -5.80(-0.75%)
Dec 30, 2014 769.00 781.00 751.20 771.00 111,540 +0.00(+0.00%)
Dec 29, 2014 724.00 789.20 723.50 771.00 123,650 +33.90(+4.60%)
Dec 26, 2014 711.20 746.50 707.60 737.10 50,519 +18.60(+2.59%)
Dec 24, 2014 711.20 718.50 718.50 718.50 67,890 +31.60(+4.60%)
Dec 23, 2014 731.00 731.00 673.60 686.90 102,578 -40.90(-5.62%)
Dec 22, 2014 700.00 735.10 700.00 727.80 94,517 +58.40(+8.72%)
Dec 19, 2014 716.90 740.00 659.00 669.40 179,689 -82.40(-10.96%)
Dec 18, 2014 693.40 767.30 690.10 751.80 180,107 +35.40(+4.94%)
Dec 17, 2014 743.10 748.20 644.80 716.40 264,129 -5.00(-0.69%)
Dec 16, 2014 764.70 772.00 690.00 721.40 293,626 -15.50(-2.10%)
Dec 15, 2014 678.00 740.00 673.10 736.90 247,196 +56.60(+8.32%)
Dec 12, 2014 659.40 687.20 656.60 680.30 214,262 +40.20(+6.28%)
Dec 11, 2014 624.00 642.10 603.80 640.10 175,069 +31.80(+5.23%)
Dec 10, 2014 592.50 625.30 591.40 608.30 192,065 +41.10(+7.25%)
Dec 09, 2014 583.50 589.50 561.80 567.20 126,240 -13.40(-2.31%)
Dec 08, 2014 556.80 584.59 556.50 580.60 131,874 +42.00(+7.80%)
Dec 05, 2014 528.90 535.50 524.70 538.60 106,807 +17.20(+3.30%)
Dec 04, 2014 525.20 530.59 514.50 521.40 91,574 +8.30(+1.62%)
Dec 03, 2014 509.80 520.20 498.90 513.10 78,866 +1.00(+0.20%)
Dec 02, 2014 502.40 522.40 493.20 512.10 133,146 +27.60(+5.70%)
Dec 01, 2014 526.50 528.77 482.20 484.50 278,166 -36.30(-6.97%)
Nov 28, 2014 496.30 524.20 493.90 520.80 140,740 +74.60(+16.72%)
Nov 26, 2014 444.70 446.20 446.20 446.20 131,350 +3.20(+0.72%)
Nov 25, 2014 412.90 443.20 412.00 443.00 147,378 +22.00(+5.23%)
Nov 24, 2014 417.20 423.90 407.60 421.00 115,556 +9.50(+2.31%)
Nov 21, 2014 412.40 422.90 410.20 411.50 97,953 -10.60(-2.51%)
Nov 20, 2014 429.30 432.90 419.90 422.10 86,781 -15.20(-3.48%)
Nov 19, 2014 434.00 441.50 425.70 437.30 117,064 -0.70(-0.16%)
Nov 18, 2014 430.20 438.70 428.00 438.00 86,401 +13.30(+3.13%)
Nov 17, 2014 431.10 431.60 421.50 424.70 119,518 +3.90(+0.93%)
Nov 14, 2014 433.30 436.90 416.70 420.80 199,834 -15.30(-3.51%)
Nov 13, 2014 419.60 442.60 418.30 436.10 376,058 +22.90(+5.54%)
Nov 12, 2014 411.00 415.10 401.50 413.20 136,751 +6.80(+1.67%)
Nov 11, 2014 408.50 417.00 401.40 406.40 151,478 -1.80(-0.44%)
Nov 10, 2014 386.70 409.90 386.20 408.20 178,926 +10.80(+2.72%)
Nov 07, 2014 397.90 398.40 387.50 397.40 200,516 -4.40(-1.10%)
Nov 06, 2014 405.10 410.40 399.30 401.80 139,011 +8.20(+2.08%)
Nov 05, 2014 409.30 409.30 388.40 393.60 154,041 -17.20(-4.19%)
Nov 04, 2014 409.30 420.00 407.90 410.80 133,053 +12.90(+3.24%)
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.