Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

26.67 +0.35 (+1.33%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 872.00 913.80 866.40 911.80 57,610 +39.20(+4.49%)
Jul 30, 2012 864.60 876.20 857.20 872.60 34,435 +11.00(+1.28%)
Jul 27, 2012 869.60 876.60 855.00 861.60 45,377 -13.80(-1.58%)
Jul 26, 2012 862.20 882.20 856.60 875.40 40,817 -10.20(-1.15%)
Jul 25, 2012 891.60 927.20 876.52 885.60 68,089 -2.60(-0.29%)
Jul 24, 2012 891.00 905.20 881.80 888.20 58,339 -7.80(-0.87%)
Jul 23, 2012 896.00 905.40 871.40 896.00 96,834 +57.80(+6.90%)
Jul 20, 2012 841.20 850.00 828.60 838.20 73,107 +18.60(+2.27%)
Jul 19, 2012 839.80 841.40 809.40 819.60 64,114 -48.40(-5.58%)
Jul 18, 2012 879.40 884.00 865.40 868.00 44,069 -17.60(-1.99%)
Jul 17, 2012 883.60 915.60 876.00 885.60 54,708 -12.80(-1.42%)
Jul 16, 2012 916.60 928.40 894.20 898.40 41,713 -24.80(-2.69%)
Jul 13, 2012 941.00 941.20 912.60 923.20 54,473 -28.60(-3.00%)
Jul 12, 2012 973.60 986.60 940.20 951.80 43,087 +5.20(+0.55%)
Jul 11, 2012 968.60 978.40 936.40 946.60 101,493 -46.60(-4.69%)
Jul 10, 2012 958.40 1003 956.40 993.20 57,684 +34.80(+3.63%)
Jul 09, 2012 986.00 989.00 940.20 958.40 71,584 -34.00(-3.43%)
Jul 06, 2012 982.80 996.00 971.40 992.40 81,383 +56.80(+6.07%)
Jul 05, 2012 931.40 943.60 912.60 935.60 48,468 +17.00(+1.85%)
Jul 03, 2012 932.20 941.80 910.60 918.60 86,193 -94.60(-9.34%)
Jul 02, 2012 1013 1051 998.80 1013 61,443 +24.80(+2.51%)
Jun 29, 2012 1079 1094 977.40 988.40 123,508 -193.20(-16.35%)
Jun 28, 2012 1153 1221 1147 1182 57,168 +49.40(+4.36%)
Jun 27, 2012 1139 1152 1121 1132 57,186 -31.40(-2.70%)
Jun 26, 2012 1164 1192 1155 1164 73,304 +0.40(+0.03%)
Jun 25, 2012 1173 1203 1161 1163 39,877 +22.60(+1.98%)
Jun 22, 2012 1185 1194 1135 1141 49,636 -54.20(-4.54%)
Jun 21, 2012 1132 1204 1126 1195 78,689 +76.80(+6.87%)
Jun 20, 2012 1050 1126 1049 1118 81,665 +77.20(+7.42%)
Jun 19, 2012 1038 1054 1033 1041 31,890 -23.80(-2.24%)
Jun 18, 2012 1086 1093 1047 1065 41,487 +18.60(+1.78%)
Jun 15, 2012 1047 1059 1037 1046 19,509 +6.40(+0.62%)
Jun 14, 2012 1079 1088 1036 1040 56,116 -44.40(-4.10%)
Jun 13, 2012 1089 1094 1048 1084 97,493 +21.20(+1.99%)
Jun 12, 2012 1069 1083 1054 1063 79,442 -50.20(-4.51%)
Jun 11, 2012 1033 1115 1033 1113 87,305 +73.20(+7.04%)
Jun 08, 2012 1079 1082 1032 1040 88,559 -4.60(-0.44%)
Jun 07, 2012 977.80 1052 975.20 1044 97,614 +27.00(+2.65%)
Jun 06, 2012 1021 1030 993.26 1017 68,924 -25.40(-2.44%)
Jun 05, 2012 1054 1056 1038 1043 49,397 +0.40(+0.04%)
Jun 04, 2012 1070 1079 1039 1042 113,707 -23.00(-2.16%)
Jun 01, 2012 1048 1089 1038 1065 178,008 +72.40(+7.29%)
May 31, 2012 968.00 1007 966.20 993.00 92,988 +23.20(+2.39%)
May 30, 2012 941.80 974.20 941.60 969.80 77,291 +65.00(+7.18%)
May 29, 2012 889.60 915.40 876.00 904.80 35,829 -0.60(-0.07%)
May 25, 2012 906.60 908.80 898.00 905.40 28,855 +1.60(+0.18%)
May 24, 2012 902.00 917.20 890.40 903.80 72,748 -8.00(-0.88%)
May 23, 2012 896.40 935.00 894.40 911.80 109,900 +18.80(+2.11%)
May 22, 2012 872.40 898.40 867.60 893.00 64,527 +33.80(+3.93%)
May 21, 2012 883.80 888.60 858.00 859.20 63,094 -36.80(-4.11%)
May 18, 2012 873.60 896.34 866.60 896.00 80,028 +28.80(+3.32%)
May 17, 2012 849.60 875.20 847.00 867.20 81,873 +1.80(+0.21%)
May 16, 2012 858.60 871.20 838.00 865.40 112,503 +11.40(+1.33%)
May 15, 2012 830.80 857.40 822.80 854.00 59,407 +15.28(+1.82%)
May 14, 2012 835.80 842.60 822.80 838.72 56,936 +29.52(+3.65%)
May 11, 2012 809.60 811.20 788.40 809.20 75,839 +14.80(+1.86%)
May 10, 2012 783.40 798.00 780.00 794.40 51,578 -4.80(-0.60%)
May 09, 2012 811.20 820.60 793.36 799.20 74,324 +15.60(+1.99%)
May 08, 2012 790.20 813.80 782.80 783.60 82,469 +7.80(+1.01%)
May 07, 2012 784.40 798.80 772.20 775.80 86,432 +9.40(+1.23%)
May 04, 2012 746.80 780.40 741.20 766.40 169,600 +56.00(+7.88%)
May 03, 2012 690.40 713.20 689.80 710.40 136,730 +34.60(+5.12%)
May 02, 2012 671.80 681.80 670.20 675.80 44,410 +7.60(+1.14%)
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.