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 (%)
Oct 31, 2011 465.10 469.50 449.40 457.40 106,338 +8.00(+1.78%)
Oct 28, 2011 459.30 461.00 446.30 449.40 111,844 +3.40(+0.76%)
Oct 27, 2011 451.40 459.30 441.50 446.00 146,018 -31.20(-6.54%)
Oct 26, 2011 459.70 486.00 458.70 477.20 211,688 +16.20(+3.51%)
Oct 25, 2011 456.30 467.20 445.50 461.00 214,299 -11.70(-2.48%)
Oct 24, 2011 511.30 511.30 469.40 472.70 201,497 -43.30(-8.39%)
Oct 21, 2011 513.50 525.60 500.60 516.00 87,118 -16.00(-3.01%)
Oct 20, 2011 535.00 557.60 524.70 532.00 90,654 -0.20(-0.04%)
Oct 19, 2011 507.80 535.30 494.30 532.20 127,603 +25.30(+4.99%)
Oct 18, 2011 523.80 539.50 499.00 506.90 97,567 -23.10(-4.36%)
Oct 17, 2011 526.30 536.35 523.65 530.00 56,177 +10.90(+2.10%)
Oct 14, 2011 523.20 534.10 519.00 519.10 97,546 -38.10(-6.84%)
Oct 13, 2011 559.70 572.40 546.50 557.20 101,711 +8.20(+1.49%)
Oct 12, 2011 539.20 549.60 532.10 549.00 65,071 +2.46(+0.45%)
Oct 11, 2011 550.10 558.18 529.50 546.54 65,144 +7.04(+1.30%)
Oct 10, 2011 557.00 558.10 535.90 539.50 87,750 -41.40(-7.13%)
Oct 07, 2011 575.00 602.10 568.20 580.90 121,569 -3.30(-0.56%)
Oct 06, 2011 617.30 621.50 579.50 584.20 80,048 -45.70(-7.26%)
Oct 05, 2011 668.60 681.10 628.30 629.90 100,528 -45.80(-6.78%)
Oct 04, 2011 700.00 713.60 665.30 675.70 113,759 -9.70(-1.42%)
Oct 03, 2011 673.30 686.80 639.20 685.40 95,044 +32.90(+5.04%)
Sep 30, 2011 630.40 653.90 612.20 652.50 119,491 +56.44(+9.47%)
Sep 29, 2011 588.30 607.90 575.30 596.06 100,515 -28.04(-4.49%)
Sep 28, 2011 584.10 627.20 580.40 624.10 122,965 +40.00(+6.85%)
Sep 27, 2011 597.20 597.90 569.00 584.10 104,611 -39.60(-6.35%)
Sep 26, 2011 653.70 675.00 622.50 623.70 90,168 -15.70(-2.46%)
Sep 23, 2011 655.40 659.90 631.50 639.40 128,691 +0.70(+0.11%)
Sep 22, 2011 629.00 647.80 613.80 638.70 179,667 +62.30(+10.81%)
Sep 21, 2011 558.20 576.50 538.90 576.40 97,210 +16.30(+2.91%)
Sep 20, 2011 563.90 567.70 543.00 560.10 76,807 -4.60(-0.81%)
Sep 19, 2011 566.60 577.90 559.30 564.70 144,487 +26.60(+4.94%)
Sep 16, 2011 523.10 549.69 521.90 538.10 125,103 +13.50(+2.57%)
Sep 15, 2011 521.00 526.40 513.81 524.60 54,878 -8.90(-1.67%)
Sep 14, 2011 521.50 537.10 519.10 533.50 86,167 +15.90(+3.07%)
Sep 13, 2011 525.00 531.40 510.71 517.60 87,439 -13.90(-2.62%)
Sep 12, 2011 554.80 559.50 529.00 531.50 73,306 -18.20(-3.31%)
Sep 09, 2011 554.50 568.00 546.00 549.70 78,150 +18.11(+3.41%)
Sep 08, 2011 525.10 533.20 514.70 531.59 112,152 +7.39(+1.41%)
Sep 07, 2011 545.90 548.40 519.20 524.20 81,640 -37.10(-6.61%)
Sep 06, 2011 592.70 593.30 559.70 561.30 81,795 +2.60(+0.47%)
Sep 02, 2011 567.50 573.50 550.20 558.70 87,545 +25.50(+4.78%)
Sep 01, 2011 533.00 538.00 520.70 533.20 46,802 +1.00(+0.19%)
Aug 31, 2011 538.30 540.40 524.60 532.20 71,573 -0.70(-0.13%)
Aug 30, 2011 549.10 556.40 528.80 532.90 82,377 -17.80(-3.23%)
Aug 29, 2011 549.70 560.00 548.40 550.70 74,844 -26.90(-4.66%)
Aug 26, 2011 589.80 612.30 574.50 577.60 90,675 -6.20(-1.06%)
Aug 25, 2011 566.90 609.00 561.30 583.80 93,626 +3.90(+0.67%)
Aug 24, 2011 574.50 585.80 561.88 579.90 75,287 +11.50(+2.02%)
Aug 23, 2011 587.00 606.40 564.60 568.40 97,462 -26.50(-4.45%)
Aug 22, 2011 594.00 627.10 586.20 594.90 126,220 -21.10(-3.43%)
Aug 19, 2011 641.30 642.10 600.60 616.00 133,299 -15.50(-2.45%)
Aug 18, 2011 588.20 638.10 586.10 631.50 140,731 +75.40(+13.56%)
Aug 17, 2011 543.50 559.70 535.90 556.10 134,188 -6.90(-1.23%)
Aug 16, 2011 566.20 574.80 550.70 563.00 184,166 +12.90(+2.35%)
Aug 15, 2011 568.60 570.00 548.00 550.10 118,949 -33.90(-5.80%)
Aug 12, 2011 562.60 587.80 555.80 584.00 165,896 +2.50(+0.43%)
Aug 11, 2011 623.80 633.60 574.60 581.50 169,777 -56.20(-8.81%)
Aug 10, 2011 655.20 674.40 607.70 637.70 203,152 -10.60(-1.64%)
Aug 09, 2011 586.40 709.90 622.61 648.30 176,402 -7.60(-1.16%)
Aug 08, 2011 618.50 664.02 604.70 655.90 247,689 +84.30(+14.75%)
Aug 05, 2011 570.10 606.70 558.81 571.60 200,683 -7.80(-1.35%)
Aug 04, 2011 524.60 583.30 523.60 579.40 214,623 +62.20(+12.03%)
Aug 03, 2011 501.90 524.60 500.80 517.20 198,800 +13.70(+2.72%)
Aug 02, 2011 491.60 503.90 478.40 503.50 297,804 +21.80(+4.53%)
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.