Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

26.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 628.20 632.00 603.80 605.80 134,954 -23.60(-3.75%)
Jul 30, 2013 621.40 634.80 621.00 629.40 75,665 +14.60(+2.37%)
Jul 29, 2013 608.80 618.40 606.20 614.80 37,874 +2.80(+0.46%)
Jul 26, 2013 607.00 620.40 606.20 612.00 93,039 +11.80(+1.97%)
Jul 25, 2013 605.60 618.60 598.40 600.20 85,833 -6.00(-0.99%)
Jul 24, 2013 591.20 610.20 587.20 606.20 88,228 +21.60(+3.69%)
Jul 23, 2013 595.40 595.40 581.85 584.60 81,895 -5.80(-0.98%)
Jul 22, 2013 588.20 591.95 573.20 590.40 108,552 +17.20(+3.00%)
Jul 19, 2013 569.60 587.00 569.00 573.20 146,082 -4.22(-0.73%)
Jul 18, 2013 590.40 590.40 573.60 577.42 97,318 -16.78(-2.82%)
Jul 17, 2013 601.40 604.40 593.40 594.20 77,309 -10.40(-1.72%)
Jul 16, 2013 595.80 605.20 594.60 604.60 99,419 +6.20(+1.04%)
Jul 15, 2013 609.00 609.00 596.00 598.40 83,836 -3.20(-0.53%)
Jul 12, 2013 611.00 617.20 600.80 601.60 125,560 -18.80(-3.03%)
Jul 11, 2013 610.80 624.40 610.00 620.40 120,543 +12.00(+1.97%)
Jul 10, 2013 612.60 618.86 601.20 608.40 221,244 -20.40(-3.24%)
Jul 09, 2013 639.80 641.80 628.00 628.80 105,760 -9.80(-1.53%)
Jul 08, 2013 643.40 645.80 630.00 638.60 89,726 +4.20(+0.66%)
Jul 05, 2013 652.80 662.40 633.40 634.40 126,860 -25.80(-3.91%)
Jul 03, 2013 658.40 669.60 648.00 660.20 150,285 -26.60(-3.87%)
Jul 02, 2013 698.00 699.40 679.60 686.80 124,160 -20.80(-2.94%)
Jul 01, 2013 709.60 716.40 702.00 707.60 80,732 -21.40(-2.94%)
Jun 28, 2013 718.60 730.80 712.00 729.00 66,751 -15.80(-2.12%)
Jun 26, 2013 743.80 770.80 740.60 744.80 66,409 -3.40(-0.45%)
Jun 25, 2013 739.80 755.40 738.00 748.20 48,516 -5.00(-0.66%)
Jun 24, 2013 779.40 782.00 744.60 753.20 71,033 -15.80(-2.05%)
Jun 21, 2013 752.20 780.80 749.00 769.00 126,554 +18.40(+2.45%)
Jun 20, 2013 736.40 755.80 734.60 750.60 157,669 +47.00(+6.68%)
Jun 19, 2013 697.20 710.00 693.60 703.60 43,156 +5.60(+0.80%)
Jun 18, 2013 701.60 707.60 695.60 698.00 45,513 -7.80(-1.11%)
Jun 17, 2013 701.00 711.40 698.55 705.80 45,273 -2.20(-0.31%)
Jun 14, 2013 707.00 712.20 703.00 708.00 95,487 -17.40(-2.40%)
Jun 13, 2013 743.20 743.40 721.20 725.40 49,349 -12.60(-1.71%)
Jun 12, 2013 734.00 743.00 728.20 738.00 75,402 -9.00(-1.20%)
Jun 11, 2013 759.20 760.40 742.60 747.00 78,948 +8.60(+1.16%)
Jun 10, 2013 743.00 746.80 735.60 738.40 39,422 +5.40(+0.74%)
Jun 07, 2013 766.80 770.80 729.00 733.00 91,568 -24.60(-3.25%)
Jun 06, 2013 759.40 761.20 745.40 757.60 102,396 -14.60(-1.89%)
Jun 05, 2013 766.40 773.80 759.40 772.20 50,872 -3.00(-0.39%)
Jun 04, 2013 785.20 793.60 760.00 775.20 61,848 -3.40(-0.44%)
Jun 03, 2013 788.80 795.60 772.00 778.60 49,931 -25.60(-3.18%)
May 31, 2013 790.20 808.80 781.60 804.20 64,708 +28.60(+3.69%)
May 30, 2013 800.00 805.54 768.40 775.60 92,514 -6.20(-0.79%)
May 29, 2013 756.00 787.62 750.20 781.80 92,325 +29.60(+3.94%)
May 28, 2013 741.40 755.40 739.60 752.20 68,417 -17.80(-2.31%)
May 24, 2013 780.20 784.00 765.00 770.00 35,645 -1.00(-0.13%)
May 23, 2013 792.20 798.60 762.40 771.00 105,271 +5.20(+0.68%)
May 22, 2013 752.40 769.40 739.32 765.80 109,592 +27.80(+3.77%)
May 21, 2013 728.20 743.00 725.00 738.00 52,333 +11.60(+1.60%)
May 20, 2013 740.80 743.60 718.60 726.40 76,210 -9.40(-1.28%)
May 17, 2013 734.40 750.80 732.00 735.80 77,029 -15.20(-2.02%)
May 16, 2013 759.80 765.80 742.20 751.00 39,928 -10.60(-1.39%)
May 15, 2013 785.20 796.98 760.80 761.60 87,383 +10.80(+1.44%)
May 13, 2013 748.80 759.40 741.40 750.80 47,029 +12.40(+1.68%)
May 10, 2013 762.60 775.80 733.20 738.40 82,464 +0.40(+0.05%)
May 09, 2013 736.80 746.00 729.40 738.00 36,539 +8.40(+1.15%)
May 08, 2013 737.80 741.00 725.80 729.60 86,445 -15.40(-2.07%)
May 07, 2013 740.80 753.20 733.60 745.00 30,283 +5.40(+0.73%)
May 06, 2013 748.60 754.60 733.80 739.60 40,303 -7.80(-1.04%)
May 03, 2013 752.20 770.60 738.20 747.40 88,068 -23.20(-3.01%)
May 02, 2013 816.60 817.80 766.00 770.60 88,336 -53.60(-6.50%)
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.