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 (%)
Mar 28, 2013 369.20 370.70 364.00 366.20 71,641 -4.30(-1.16%)
Mar 27, 2013 375.80 377.37 367.90 370.50 126,304 -2.20(-0.59%)
Mar 26, 2013 377.00 380.50 370.90 372.70 176,535 -13.70(-3.55%)
Mar 25, 2013 385.20 390.60 376.91 386.40 197,641 -5.40(-1.38%)
Mar 22, 2013 398.60 403.40 391.80 391.80 84,202 -12.80(-3.16%)
Mar 21, 2013 401.00 409.30 396.40 404.60 74,828 +8.80(+2.22%)
Mar 20, 2013 396.60 404.15 394.60 395.80 81,718 -9.30(-2.30%)
Mar 19, 2013 390.90 405.20 389.79 405.10 128,905 +13.50(+3.45%)
Mar 18, 2013 405.80 406.80 389.20 391.60 120,560 -1.50(-0.38%)
Mar 15, 2013 392.70 397.20 391.60 393.10 60,794 -3.70(-0.93%)
Mar 14, 2013 401.20 401.23 395.90 396.80 43,984 -5.80(-1.44%)
Mar 13, 2013 395.10 406.40 393.80 402.60 107,016 +1.70(+0.42%)
Mar 12, 2013 396.30 401.80 392.70 400.90 116,363 -5.10(-1.26%)
Mar 11, 2013 411.00 414.60 403.90 406.00 47,975 -0.30(-0.07%)
Mar 08, 2013 410.60 413.78 404.70 406.30 42,827 -2.90(-0.71%)
Mar 07, 2013 414.30 415.00 407.50 409.20 60,141 -10.20(-2.43%)
Mar 06, 2013 418.80 427.10 418.40 419.40 62,392 +3.70(+0.89%)
Mar 05, 2013 420.40 422.80 414.30 415.70 112,889 -7.60(-1.80%)
Mar 04, 2013 418.40 429.40 418.30 423.30 101,639 +8.10(+1.95%)
Mar 01, 2013 417.10 423.00 414.00 415.20 104,436 +8.30(+2.04%)
Feb 28, 2013 398.20 409.70 397.90 406.90 87,912 +7.90(+1.98%)
Feb 27, 2013 402.80 403.50 394.78 399.00 62,435 -1.40(-0.35%)
Feb 26, 2013 398.00 404.40 394.00 400.40 64,990 +6.60(+1.68%)
Feb 22, 2013 398.40 401.30 393.80 393.80 76,987 -4.20(-1.06%)
Feb 21, 2013 396.80 400.00 392.20 398.00 139,382 +15.80(+4.13%)
Feb 20, 2013 365.10 387.20 364.30 382.20 167,548 +16.10(+4.40%)
Feb 19, 2013 372.20 373.90 365.50 366.10 84,004 -3.80(-1.03%)
Feb 15, 2013 370.80 375.10 369.80 369.90 109,358 +10.60(+2.95%)
Feb 14, 2013 359.30 361.50 357.20 359.30 43,959 -1.80(-0.50%)
Feb 13, 2013 356.00 364.70 355.20 361.10 67,548 +1.70(+0.47%)
Feb 12, 2013 359.80 361.30 357.10 359.40 54,049 -3.20(-0.88%)
Feb 11, 2013 374.30 376.50 361.70 362.60 72,956 -9.10(-2.45%)
Feb 08, 2013 367.30 375.60 365.80 371.70 66,226 +0.50(+0.13%)
Feb 07, 2013 362.90 373.60 362.00 371.20 84,465 +7.70(+2.12%)
Feb 06, 2013 374.00 375.30 362.70 363.50 93,099 -5.60(-1.52%)
Feb 04, 2013 367.60 371.00 363.90 369.10 99,432 +10.50(+2.93%)
Feb 01, 2013 365.10 366.60 354.70 358.60 90,894 -0.80(-0.22%)
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%)
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.