Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

25.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 816.00 825.00 807.20 814.40 41,930 +1.20(+0.15%)
Sep 27, 2012 830.00 837.20 808.60 813.20 59,600 -40.00(-4.69%)
Sep 26, 2012 846.80 872.00 846.20 853.20 51,127 +19.00(+2.28%)
Sep 25, 2012 807.00 834.38 798.00 834.20 50,488 +16.20(+1.98%)
Sep 24, 2012 822.20 833.00 815.20 818.00 51,175 +19.80(+2.48%)
Sep 21, 2012 793.40 806.60 788.00 798.20 57,480 -0.60(-0.08%)
Sep 20, 2012 818.60 822.80 798.40 798.80 45,255 -18.00(-2.20%)
Sep 19, 2012 781.20 823.60 781.00 816.80 112,404 +61.80(+8.19%)
Sep 18, 2012 746.40 762.20 739.40 755.00 83,521 +8.20(+1.10%)
Sep 17, 2012 704.20 767.00 699.00 746.80 175,047 +41.60(+5.90%)
Sep 14, 2012 702.00 713.20 693.00 705.20 61,508 -13.60(-1.89%)
Sep 13, 2012 717.00 742.80 714.20 718.80 95,275 -18.80(-2.55%)
Sep 12, 2012 732.40 742.20 728.40 737.60 48,163 +2.40(+0.33%)
Sep 11, 2012 735.20 740.80 731.20 735.20 39,741 -11.00(-1.47%)
Sep 10, 2012 755.00 758.40 741.20 746.20 40,607 +1.20(+0.16%)
Sep 07, 2012 762.80 781.40 739.60 745.00 76,690 -26.01(-3.37%)
Sep 06, 2012 740.80 772.00 725.00 771.01 111,508 +12.41(+1.64%)
Sep 05, 2012 762.60 778.60 757.20 758.60 60,791 -0.40(-0.05%)
Sep 04, 2012 742.80 767.20 742.00 759.00 90,558 +12.40(+1.66%)
Aug 31, 2012 746.20 769.58 737.80 746.60 96,397 -26.00(-3.37%)
Aug 30, 2012 766.80 785.20 764.40 772.60 41,207 +4.40(+0.57%)
Aug 29, 2012 753.40 772.40 752.80 768.20 50,797 +10.20(+1.35%)
Aug 27, 2012 765.80 778.20 758.00 758.00 88,371 +2.20(+0.29%)
Aug 24, 2012 746.00 759.00 735.20 755.80 77,610 +4.20(+0.56%)
Aug 23, 2012 728.80 757.20 724.80 751.60 106,578 +16.40(+2.23%)
Aug 22, 2012 744.60 746.80 730.80 735.20 102,187 -9.40(-1.26%)
Aug 21, 2012 729.80 745.80 726.00 744.60 75,592 -5.60(-0.75%)
Aug 20, 2012 751.60 764.60 749.20 750.20 54,465 +2.80(+0.37%)
Aug 17, 2012 754.00 764.40 746.00 747.40 59,304 -16.60(-2.17%)
Aug 16, 2012 773.20 780.20 754.20 764.00 69,905 -16.00(-2.05%)
Aug 15, 2012 799.80 800.80 767.00 780.00 54,720 -11.60(-1.47%)
Aug 14, 2012 791.60 799.40 783.40 791.60 36,537 -11.40(-1.42%)
Aug 13, 2012 789.40 815.80 787.60 803.00 51,672 +9.00(+1.13%)
Aug 10, 2012 812.40 818.00 793.40 794.00 51,221 +4.20(+0.53%)
Aug 09, 2012 790.20 796.80 779.60 789.80 43,362 -3.60(-0.45%)
Aug 08, 2012 786.60 801.00 771.33 793.40 95,123 +0.80(+0.10%)
Aug 07, 2012 804.00 809.40 775.80 792.60 85,654 -23.80(-2.92%)
Aug 06, 2012 838.60 841.40 813.00 816.40 41,495 -17.80(-2.13%)
Aug 03, 2012 864.00 866.40 822.20 834.20 89,176 -80.60(-8.81%)
Aug 02, 2012 916.40 924.00 892.40 914.80 65,552 +28.40(+3.20%)
Aug 01, 2012 893.40 902.20 872.00 886.40 55,730 -25.40(-2.79%)
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%)
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.