Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

24.35 +0.22 (+0.91%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 599.20 603.80 588.40 601.80 76,502 +3.60(+0.60%)
Sep 26, 2013 599.20 604.40 595.60 598.20 45,535 -6.40(-1.06%)
Sep 25, 2013 591.40 606.60 591.40 604.60 80,989 +11.20(+1.89%)
Sep 24, 2013 599.40 605.40 591.20 593.40 108,587 +1.40(+0.24%)
Sep 23, 2013 590.40 595.60 587.00 592.00 152,163 +15.20(+2.64%)
Sep 20, 2013 571.60 580.60 565.01 576.80 120,642 +8.80(+1.55%)
Sep 19, 2013 554.40 569.40 553.00 568.00 126,907 +16.40(+2.97%)
Sep 18, 2013 575.20 577.52 547.79 551.60 133,603 -28.00(-4.83%)
Sep 17, 2013 572.60 583.00 571.40 579.60 62,855 +10.80(+1.90%)
Sep 16, 2013 564.03 569.00 557.60 568.80 56,512 +20.80(+3.80%)
Sep 13, 2013 558.40 561.80 547.20 548.00 46,265 +0.00(+0.00%)
Sep 12, 2013 555.60 556.40 543.60 548.00 63,036 -10.60(-1.90%)
Sep 11, 2013 558.60 566.40 555.60 558.60 35,482 -4.60(-0.82%)
Sep 10, 2013 567.00 571.00 560.20 563.20 72,484 +16.20(+2.96%)
Sep 09, 2013 539.00 549.80 535.40 547.00 66,231 +12.00(+2.24%)
Sep 06, 2013 541.00 542.40 530.20 535.00 147,189 -16.80(-3.04%)
Sep 05, 2013 555.40 561.60 548.40 551.80 42,549 -8.40(-1.50%)
Sep 04, 2013 560.80 565.60 554.40 560.20 36,821 +11.60(+2.11%)
Sep 03, 2013 561.60 563.00 546.20 548.60 80,607 -8.00(-1.44%)
Aug 30, 2013 555.40 564.20 547.00 556.60 89,177 +1.60(+0.29%)
Aug 29, 2013 542.20 557.20 535.00 555.00 104,287 +12.80(+2.36%)
Aug 28, 2013 539.40 543.80 532.20 542.20 94,473 -5.40(-0.99%)
Aug 27, 2013 546.20 551.80 542.40 547.60 124,447 -27.00(-4.70%)
Aug 26, 2013 576.20 581.60 573.20 574.60 51,467 -1.40(-0.24%)
Aug 23, 2013 592.00 596.40 570.00 576.00 78,798 -12.80(-2.17%)
Aug 22, 2013 598.40 600.80 587.40 588.80 70,281 -10.20(-1.70%)
Aug 21, 2013 590.40 603.80 588.20 599.00 65,478 +10.40(+1.77%)
Aug 20, 2013 585.40 591.80 570.40 588.60 100,190 +15.60(+2.72%)
Aug 19, 2013 570.40 575.00 564.60 573.00 58,588 +7.00(+1.24%)
Aug 16, 2013 570.00 577.00 563.20 566.00 54,891 -7.20(-1.26%)
Aug 15, 2013 572.20 581.20 569.60 573.20 106,482 -5.60(-0.97%)
Aug 14, 2013 586.00 590.40 576.60 578.80 46,724 -6.40(-1.09%)
Aug 13, 2013 590.00 594.60 579.80 585.20 89,532 -3.80(-0.65%)
Aug 12, 2013 601.20 604.60 588.80 589.00 75,656 -5.20(-0.88%)
Aug 09, 2013 612.60 612.80 592.60 594.20 119,339 -25.20(-4.07%)
Aug 08, 2013 622.60 636.60 618.60 619.40 122,136 +4.40(+0.72%)
Aug 07, 2013 605.80 615.00 599.00 615.00 66,966 +14.60(+2.43%)
Aug 06, 2013 590.60 606.00 589.42 600.40 67,965 +11.60(+1.97%)
Aug 05, 2013 594.40 595.20 582.40 588.80 40,040 +3.00(+0.51%)
Aug 02, 2013 581.80 588.95 580.60 585.80 79,214 +9.80(+1.70%)
Aug 01, 2013 581.60 582.80 572.00 576.00 165,449 -29.80(-4.92%)
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%)
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.