Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

26.67 +0.35 (+1.33%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 570.60 577.80 565.60 570.80 65,783 +1.20(+0.21%)
Mar 28, 2014 564.40 571.60 562.60 569.60 78,471 -3.40(-0.59%)
Mar 27, 2014 573.00 574.80 568.60 573.00 55,729 -13.40(-2.29%)
Mar 26, 2014 590.00 594.60 583.00 586.40 69,953 -11.20(-1.87%)
Mar 25, 2014 591.20 602.20 585.60 597.60 60,828 +1.40(+0.23%)
Mar 24, 2014 585.60 597.60 585.20 596.20 51,787 +1.60(+0.27%)
Mar 21, 2014 598.00 598.40 585.40 594.60 64,312 -9.40(-1.56%)
Mar 20, 2014 603.80 611.20 595.00 604.00 62,049 +4.40(+0.73%)
Mar 19, 2014 603.00 608.20 597.20 599.60 53,785 -3.80(-0.63%)
Mar 18, 2014 616.20 616.40 600.99 603.40 49,229 -15.60(-2.52%)
Mar 17, 2014 612.20 625.40 610.00 619.00 80,992 +13.20(+2.18%)
Mar 14, 2014 608.40 613.40 601.40 605.80 68,332 -7.80(-1.27%)
Mar 13, 2014 616.40 620.20 612.60 613.60 68,842 +0.00(+0.00%)
Mar 12, 2014 615.60 623.00 606.00 613.60 137,401 +15.80(+2.64%)
Mar 11, 2014 586.40 599.00 583.40 597.80 99,572 +15.20(+2.61%)
Mar 10, 2014 583.00 586.00 578.60 582.60 39,551 +14.40(+2.53%)
Mar 07, 2014 572.20 572.90 563.80 568.20 43,553 -5.60(-0.98%)
Mar 06, 2014 587.40 593.60 573.60 573.80 80,376 -11.60(-1.98%)
Mar 05, 2014 564.40 586.00 562.20 585.40 76,125 +24.20(+4.31%)
Mar 04, 2014 558.00 565.60 557.20 561.20 62,354 +13.40(+2.45%)
Mar 03, 2014 552.00 553.54 542.00 547.80 128,395 -24.40(-4.26%)
Feb 28, 2014 577.80 578.80 567.80 572.20 51,497 -2.60(-0.45%)
Feb 27, 2014 577.40 581.20 572.60 574.80 37,445 +1.20(+0.21%)
Feb 26, 2014 575.00 577.00 568.60 573.60 57,635 -5.00(-0.86%)
Feb 25, 2014 580.80 588.00 577.40 578.60 96,723 +6.00(+1.05%)
Feb 24, 2014 575.40 576.60 562.40 572.60 60,692 -4.00(-0.69%)
Feb 21, 2014 574.60 583.00 572.40 576.60 56,380 +5.60(+0.98%)
Feb 20, 2014 572.80 576.40 570.30 571.00 60,323 -1.40(-0.24%)
Feb 19, 2014 577.60 579.08 568.60 572.40 67,169 -6.80(-1.17%)
Feb 18, 2014 588.60 591.60 576.00 579.20 107,476 -22.00(-3.66%)
Feb 14, 2014 607.20 601.20 601.20 601.20 44,970 -1.40(-0.23%)
Feb 13, 2014 608.20 608.60 599.80 602.60 47,496 -3.20(-0.53%)
Feb 12, 2014 597.00 607.00 593.40 605.80 76,878 -4.80(-0.79%)
Feb 11, 2014 610.80 613.80 606.00 610.60 73,239 -0.40(-0.07%)
Feb 10, 2014 609.20 613.36 603.20 611.00 74,296 +0.60(+0.10%)
Feb 07, 2014 632.20 634.20 607.40 610.40 126,166 -27.40(-4.30%)
Feb 06, 2014 628.40 642.20 626.80 637.80 56,004 -7.20(-1.12%)
Feb 05, 2014 639.80 650.80 635.20 645.00 62,275 +1.80(+0.28%)
Feb 04, 2014 645.20 648.00 638.60 643.20 40,986 -8.60(-1.32%)
Feb 03, 2014 642.40 658.20 638.40 651.80 116,035 +9.20(+1.43%)
Jan 31, 2014 643.00 644.00 630.60 642.60 94,542 +5.80(+0.91%)
Jan 30, 2014 630.80 637.00 628.40 636.80 90,998 -8.00(-1.24%)
Jan 29, 2014 655.60 656.80 639.40 644.80 98,285 -1.40(-0.22%)
Jan 28, 2014 651.00 651.00 640.20 646.20 69,461 -19.00(-2.86%)
Jan 27, 2014 652.60 674.00 650.00 665.20 104,241 +13.40(+2.06%)
Jan 24, 2014 644.60 659.80 644.30 651.80 64,556 +5.20(+0.80%)
Jan 23, 2014 648.40 652.40 639.20 646.60 95,211 -6.20(-0.95%)
Jan 22, 2014 667.60 668.60 651.80 652.80 86,382 -22.60(-3.35%)
Jan 21, 2014 675.80 686.00 673.60 675.40 67,958 -13.60(-1.97%)
Jan 17, 2014 681.80 689.00 689.00 689.00 34,185 -1.40(-0.20%)
Jan 16, 2014 689.60 697.00 687.00 690.40 35,234 +5.20(+0.76%)
Jan 15, 2014 716.00 706.20 681.20 685.20 97,763 -30.80(-4.30%)
Jan 14, 2014 716.80 721.40 707.40 716.00 69,809 -10.20(-1.40%)
Jan 13, 2014 717.80 729.80 715.40 726.20 63,986 +16.40(+2.31%)
Jan 10, 2014 712.60 721.20 705.40 709.80 109,882 -4.80(-0.67%)
Jan 09, 2014 710.40 732.80 710.20 714.60 179,878 +2.20(+0.31%)
Jan 08, 2014 696.60 717.40 695.80 712.40 87,809 +18.00(+2.59%)
Jan 07, 2014 699.60 700.80 689.00 694.40 69,225 -1.80(-0.26%)
Jan 06, 2014 693.80 703.80 689.84 696.20 91,058 +7.80(+1.13%)
Jan 03, 2014 674.60 693.60 674.20 688.40 100,955 +18.20(+2.72%)
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.