Skip to main content

Ultrashort Bloomberg Crude Oil -2X ETF (NY: SCO )

16.02 -0.27 (-1.66%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 362.00 363.00 358.40 359.40 67,708 +3.50(+0.98%)
Jan 30, 2013 357.30 360.80 354.90 355.90 93,476 -4.40(-1.22%)
Jan 29, 2013 362.20 364.42 357.00 360.30 156,070 -6.80(-1.85%)
Jan 28, 2013 366.40 375.10 366.00 367.10 72,731 -3.90(-1.05%)
Jan 25, 2013 368.40 375.30 367.50 371.00 57,397 -0.20(-0.05%)
Jan 24, 2013 370.60 372.60 365.80 371.20 82,396 -2.80(-0.75%)
Jan 23, 2013 368.10 379.20 366.00 374.00 82,231 +7.60(+2.07%)
Jan 22, 2013 370.40 371.60 364.67 366.40 57,874 -4.70(-1.27%)
Jan 18, 2013 372.70 376.40 370.60 371.10 52,874 -2.80(-0.75%)
Jan 17, 2013 373.40 375.00 367.60 373.90 128,198 -9.00(-2.35%)
Jan 16, 2013 388.00 389.50 381.20 382.90 101,686 -5.90(-1.52%)
Jan 15, 2013 383.40 390.50 382.90 388.80 60,176 +5.80(+1.51%)
Jan 14, 2013 386.40 392.90 382.20 383.00 68,370 -4.10(-1.06%)
Jan 11, 2013 391.20 395.60 386.50 387.10 68,054 +1.30(+0.34%)
Jan 10, 2013 382.80 387.50 381.80 385.80 101,380 -6.00(-1.53%)
Jan 09, 2013 390.20 395.31 387.60 391.80 62,091 +1.70(+0.44%)
Jan 08, 2013 388.90 395.28 388.40 390.10 44,150 -1.10(-0.28%)
Jan 07, 2013 395.50 396.10 390.40 391.20 49,243 -1.20(-0.31%)
Jan 04, 2013 396.40 399.50 392.00 392.40 62,601 -3.50(-0.88%)
Jan 03, 2013 393.00 396.20 390.70 395.90 57,226 +2.60(+0.66%)
Jan 02, 2013 388.60 396.50 387.60 393.30 88,343 -11.10(-2.74%)
Dec 31, 2012 415.90 416.60 401.90 404.40 102,232 -7.40(-1.80%)
Dec 28, 2012 408.70 416.10 407.00 411.80 101,674 +3.30(+0.81%)
Dec 27, 2012 408.90 418.50 407.90 408.50 154,004 -1.40(-0.34%)
Dec 26, 2012 411.90 415.20 407.10 409.90 132,396 -23.00(-5.31%)
Dec 24, 2012 434.70 436.50 432.90 432.90 14,876 +3.10(+0.72%)
Dec 21, 2012 435.10 438.50 429.80 429.80 115,940 +8.40(+1.99%)
Dec 20, 2012 423.30 425.40 415.50 421.40 66,834 -0.90(-0.21%)
Dec 19, 2012 434.10 435.30 417.80 422.30 98,058 -13.40(-3.08%)
Dec 18, 2012 437.90 443.00 433.80 435.70 65,373 -5.60(-1.27%)
Dec 17, 2012 445.60 445.86 438.30 441.30 47,835 -4.60(-1.03%)
Dec 14, 2012 451.40 453.00 445.70 445.90 82,361 -6.20(-1.37%)
Dec 13, 2012 451.70 456.30 445.00 452.10 96,459 +5.30(+1.19%)
Dec 12, 2012 444.30 453.95 437.30 446.80 113,640 -8.80(-1.93%)
Dec 11, 2012 457.50 462.60 455.20 455.60 55,331 -2.30(-0.50%)
Dec 10, 2012 450.50 461.30 448.00 457.90 90,013 +4.20(+0.93%)
Dec 07, 2012 450.40 456.30 447.90 453.70 113,114 +3.70(+0.82%)
Dec 06, 2012 448.20 457.40 445.80 450.00 138,674 +14.00(+3.21%)
Dec 05, 2012 430.90 439.60 429.00 436.00 152,620 +5.60(+1.30%)
Dec 04, 2012 435.00 436.80 426.00 430.40 77,916 +3.50(+0.82%)
Nov 30, 2012 431.90 432.80 425.20 426.90 119,532 -10.60(-2.42%)
Nov 29, 2012 430.80 438.80 427.60 437.50 118,569 -10.20(-2.28%)
Nov 28, 2012 460.00 461.90 447.70 447.70 114,710 +4.20(+0.95%)
Nov 27, 2012 439.20 447.10 436.50 443.50 75,159 +6.10(+1.39%)
Nov 26, 2012 441.00 442.50 435.80 437.40 78,864 +3.80(+0.88%)
Nov 23, 2012 439.80 440.10 430.30 433.60 38,447 -5.90(-1.34%)
Nov 21, 2012 443.50 452.20 437.90 439.50 203,942 -5.30(-1.19%)
Nov 20, 2012 433.40 453.90 429.70 444.80 243,775 +19.20(+4.51%)
Nov 19, 2012 430.50 431.20 419.10 425.60 161,395 -22.10(-4.94%)
Nov 16, 2012 450.50 455.80 443.90 447.70 105,592 -11.60(-2.53%)
Nov 15, 2012 447.50 467.80 446.00 459.30 128,204 +7.00(+1.55%)
Nov 14, 2012 459.70 463.40 447.60 452.30 128,377 -9.80(-2.12%)
Nov 13, 2012 465.80 467.00 454.10 462.10 200,204 +4.70(+1.03%)
Nov 12, 2012 453.00 461.20 448.35 457.40 68,702 +4.40(+0.97%)
Nov 09, 2012 465.40 466.70 446.10 453.00 157,875 -12.80(-2.75%)
Nov 08, 2012 466.60 473.21 459.50 465.80 165,428 -3.30(-0.70%)
Nov 07, 2012 433.98 474.80 448.60 469.10 255,585 +35.12(+8.09%)
Nov 06, 2012 453.60 458.10 425.00 433.98 189,859 -27.67(-5.99%)
Nov 05, 2012 469.10 471.80 460.30 461.65 76,179 -8.36(-1.78%)
Nov 02, 2012 453.70 473.10 453.30 470.01 92,896 +19.41(+4.31%)
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.