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 (%)
Aug 29, 2014 291.30 288.10 288.10 288.10 65,100 -6.50(-2.21%)
Aug 28, 2014 294.50 298.60 293.60 294.60 71,016 -4.20(-1.41%)
Aug 27, 2014 298.10 301.40 296.00 298.80 51,025 +0.50(+0.17%)
Aug 26, 2014 296.80 301.40 295.10 298.30 84,236 -2.50(-0.83%)
Aug 25, 2014 301.90 303.20 299.50 300.80 45,807 +1.10(+0.37%)
Aug 22, 2014 301.50 303.90 299.00 299.70 97,459 +2.00(+0.67%)
Aug 21, 2014 301.20 301.80 295.10 297.70 77,512 -4.00(-1.33%)
Aug 20, 2014 301.40 304.40 300.20 301.70 94,357 -2.20(-0.72%)
Aug 19, 2014 299.20 306.20 299.20 303.90 104,463 +4.80(+1.60%)
Aug 18, 2014 297.90 301.80 297.50 299.10 97,214 +6.80(+2.33%)
Aug 15, 2014 296.60 297.10 289.70 292.30 137,206 -5.50(-1.85%)
Aug 14, 2014 286.10 298.80 285.90 297.80 236,890 +14.60(+5.16%)
Aug 13, 2014 283.20 286.90 280.90 283.20 69,688 -0.70(-0.25%)
Aug 12, 2014 284.20 286.40 281.50 283.90 83,291 +3.80(+1.36%)
Aug 11, 2014 280.00 280.60 276.40 280.10 77,189 -1.80(-0.64%)
Aug 08, 2014 280.40 284.10 279.90 281.90 84,388 +0.10(+0.04%)
Aug 07, 2014 284.60 286.88 280.90 281.80 71,132 -3.20(-1.12%)
Aug 06, 2014 280.20 286.65 278.41 285.00 129,558 +3.30(+1.17%)
Aug 05, 2014 279.00 284.70 278.80 281.70 87,927 +5.00(+1.81%)
Aug 04, 2014 280.80 281.10 275.60 276.70 93,718 -4.70(-1.67%)
Aug 01, 2014 282.10 284.40 279.70 281.40 253,557 +2.10(+0.75%)
Jul 31, 2014 271.20 279.90 270.20 279.30 332,875 +8.60(+3.18%)
Jul 30, 2014 261.10 271.60 259.80 270.70 145,618 +6.90(+2.62%)
Jul 29, 2014 265.30 266.60 262.10 263.80 97,756 +3.30(+1.27%)
Jul 28, 2014 262.10 263.80 258.10 260.50 91,756 +1.60(+0.62%)
Jul 25, 2014 262.30 263.40 255.70 258.90 130,925 +0.60(+0.23%)
Jul 24, 2014 253.40 258.90 253.00 258.30 64,205 +4.70(+1.85%)
Jul 23, 2014 255.20 256.00 252.00 253.60 76,759 -3.10(-1.21%)
Jul 22, 2014 255.10 257.90 255.00 256.70 60,036 +2.30(+0.90%)
Jul 21, 2014 258.30 259.10 253.90 254.40 103,551 -5.40(-2.08%)
Jul 18, 2014 258.70 260.40 257.30 259.80 84,622 +1.84(+0.71%)
Jul 17, 2014 258.10 263.20 257.00 257.96 133,596 -7.54(-2.84%)
Jul 16, 2014 269.30 269.40 264.70 265.50 74,923 -6.60(-2.43%)
Jul 15, 2014 272.60 276.40 271.30 272.10 136,263 +6.40(+2.41%)
Jul 14, 2014 269.30 270.70 265.40 265.70 75,168 -2.60(-0.97%)
Jul 11, 2014 262.50 269.70 261.50 268.30 171,099 +10.60(+4.11%)
Jul 10, 2014 261.80 262.30 256.90 257.70 64,771 -3.60(-1.38%)
Jul 09, 2014 258.50 262.10 258.40 261.30 111,678 +6.30(+2.47%)
Jul 08, 2014 253.10 257.10 251.20 255.00 47,878 +0.50(+0.20%)
Jul 07, 2014 252.60 255.90 252.60 254.50 68,659 +0.80(+0.32%)
Jul 03, 2014 251.70 253.70 253.70 253.70 29,630 +2.10(+0.83%)
Jul 02, 2014 248.70 251.90 245.50 251.60 69,879 +5.70(+2.32%)
Jul 01, 2014 244.30 249.40 243.10 245.90 55,917 -0.20(-0.08%)
Jun 30, 2014 245.50 249.30 245.00 246.10 42,934 +1.10(+0.45%)
Jun 27, 2014 243.60 246.60 243.00 245.00 31,808 -0.40(-0.16%)
Jun 26, 2014 243.60 248.10 243.50 245.40 56,041 +4.00(+1.66%)
Jun 25, 2014 243.40 246.00 241.10 241.40 59,284 -2.10(-0.86%)
Jun 24, 2014 243.90 244.60 241.80 243.50 33,716 +0.30(+0.12%)
Jun 23, 2014 241.70 244.30 241.50 243.20 50,459 +1.60(+0.66%)
Jun 20, 2014 242.50 243.00 240.59 241.60 90,831 -2.20(-0.90%)
Jun 19, 2014 246.30 247.60 242.40 243.80 76,405 -1.30(-0.53%)
Jun 18, 2014 243.80 247.00 243.10 245.10 87,088 -0.80(-0.33%)
Jun 17, 2014 244.70 246.00 241.70 245.90 86,390 +1.80(+0.74%)
Jun 16, 2014 244.80 245.10 243.60 244.10 96,454 -1.40(-0.57%)
Jun 13, 2014 245.90 246.60 243.40 245.50 77,163 +0.00(+0.00%)
Jun 12, 2014 249.40 250.50 245.20 245.50 228,257 -11.00(-4.29%)
Jun 11, 2014 257.00 257.90 255.30 256.50 61,011 +0.10(+0.04%)
Jun 10, 2014 255.90 259.20 254.10 256.40 119,246 -9.20(-3.46%)
Jun 06, 2014 264.70 267.80 264.60 265.60 71,249 -1.00(-0.38%)
Jun 05, 2014 270.60 271.20 265.80 266.60 86,183 -0.60(-0.22%)
Jun 04, 2014 262.20 267.40 260.70 267.20 72,947 +2.00(+0.75%)
Jun 03, 2014 267.10 267.90 265.10 265.20 48,616 -1.80(-0.67%)
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.