Skip to main content

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

16.02 -0.27 (-1.66%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 832.80 894.30 831.00 888.40 145,535 +53.50(+6.41%)
Jul 30, 2015 823.60 838.70 807.80 834.90 104,223 +14.00(+1.71%)
Jul 29, 2015 866.10 867.80 798.00 820.90 161,317 -40.90(-4.75%)
Jul 28, 2015 872.60 886.40 835.70 861.80 140,815 -24.90(-2.81%)
Jul 27, 2015 868.80 886.76 858.80 886.70 127,679 +41.80(+4.95%)
Jul 24, 2015 829.60 862.40 829.60 844.90 160,428 +12.30(+1.48%)
Jul 23, 2015 804.30 845.00 798.33 832.60 147,335 +17.90(+2.20%)
Jul 22, 2015 785.60 817.00 770.40 814.70 139,911 +52.80(+6.93%)
Jul 21, 2015 768.50 774.60 746.40 761.90 139,055 -20.20(-2.58%)
Jul 20, 2015 761.30 782.50 757.50 782.10 100,404 +26.60(+3.52%)
Jul 17, 2015 750.70 774.00 750.00 755.50 155,504 +4.80(+0.64%)
Jul 16, 2015 722.20 754.00 721.06 750.70 140,930 +15.00(+2.04%)
Jul 15, 2015 714.60 742.00 698.84 735.70 148,686 +38.80(+5.57%)
Jul 14, 2015 726.80 730.00 685.60 696.90 185,550 -17.80(-2.49%)
Jul 13, 2015 723.50 726.30 688.60 714.70 148,729 +13.50(+1.93%)
Jul 10, 2015 703.90 721.70 691.30 701.20 123,469 +2.00(+0.29%)
Jul 09, 2015 692.50 714.10 682.20 699.20 139,737 -27.40(-3.77%)
Jul 08, 2015 708.10 752.25 702.03 726.60 166,137 +27.90(+3.99%)
Jul 07, 2015 713.20 762.70 686.10 698.70 279,842 -4.60(-0.65%)
Jul 06, 2015 665.40 714.60 664.80 703.30 210,798 +78.80(+12.62%)
Jul 02, 2015 609.60 624.50 624.50 624.50 117,500 +10.70(+1.74%)
Jul 01, 2015 589.50 619.90 587.90 613.80 155,839 +42.60(+7.46%)
Jun 30, 2015 580.20 585.20 563.80 571.20 101,753 -22.80(-3.84%)
Jun 29, 2015 589.00 594.20 581.10 594.00 127,505 +26.10(+4.60%)
Jun 26, 2015 578.10 580.90 561.00 567.90 140,594 +0.40(+0.07%)
Jun 25, 2015 563.50 571.20 560.90 567.50 114,322 +11.80(+2.12%)
Jun 24, 2015 548.00 563.40 534.87 555.70 237,657 +14.40(+2.66%)
Jun 23, 2015 565.80 568.00 536.30 541.30 186,754 -16.20(-2.91%)
Jun 22, 2015 571.10 574.20 552.43 557.50 121,761 -8.00(-1.41%)
Jun 19, 2015 564.60 574.00 559.30 565.50 119,660 +17.80(+3.25%)
Jun 18, 2015 548.10 557.50 542.70 547.70 112,202 -8.10(-1.46%)
Jun 17, 2015 532.80 571.00 530.60 555.80 208,801 +4.20(+0.76%)
Jun 16, 2015 557.00 559.00 548.00 551.60 179,285 -6.90(-1.24%)
Jun 15, 2015 570.00 570.00 558.30 558.50 141,043 +5.40(+0.98%)
Jun 12, 2015 552.70 556.85 545.50 553.10 137,693 +11.40(+2.10%)
Jun 11, 2015 535.20 549.00 535.00 541.70 138,331 +6.90(+1.29%)
Jun 10, 2015 526.80 546.50 525.80 534.80 270,254 -22.40(-4.02%)
Jun 09, 2015 558.80 561.40 547.40 557.20 192,600 -31.10(-5.29%)
Jun 08, 2015 586.20 597.10 577.70 588.30 93,427 +11.50(+1.99%)
Jun 05, 2015 618.70 618.70 571.10 576.80 255,504 -15.80(-2.67%)
Jun 04, 2015 577.50 599.20 575.20 592.60 178,149 +29.40(+5.22%)
Jun 03, 2015 547.80 570.40 535.40 563.20 179,426 +26.40(+4.92%)
Jun 02, 2015 546.20 552.70 531.70 536.80 181,353 -18.40(-3.31%)
Jun 01, 2015 555.90 572.60 549.50 555.20 168,117 -2.30(-0.41%)
May 29, 2015 602.70 603.20 547.00 557.50 350,712 -48.60(-8.02%)
May 28, 2015 627.00 635.30 605.70 606.10 208,894 -4.70(-0.77%)
May 27, 2015 612.70 616.00 596.30 610.80 142,780 +12.20(+2.04%)
May 26, 2015 592.00 608.80 587.20 598.60 152,069 +31.60(+5.57%)
May 22, 2015 575.60 567.00 567.00 567.00 161,920 +12.90(+2.33%)
May 21, 2015 567.40 571.60 548.90 554.10 225,483 -38.90(-6.56%)
May 20, 2015 593.20 604.10 586.20 593.00 167,297 -12.50(-2.06%)
May 19, 2015 589.40 609.00 584.30 605.50 192,520 +43.80(+7.80%)
May 18, 2015 562.20 573.00 555.70 561.70 98,834 +3.60(+0.65%)
May 15, 2015 576.90 582.40 556.00 558.10 161,341 +1.30(+0.23%)
May 14, 2015 542.90 563.00 538.00 556.80 155,293 +4.80(+0.87%)
May 13, 2015 528.30 552.10 522.00 552.00 241,566 +6.50(+1.19%)
May 12, 2015 560.90 562.40 531.60 545.50 189,295 -21.10(-3.72%)
May 11, 2015 561.40 577.50 557.30 566.60 120,776 +2.70(+0.48%)
May 08, 2015 570.50 589.40 560.80 563.90 212,351 -12.60(-2.19%)
May 07, 2015 545.50 580.60 545.50 576.50 206,560 +32.90(+6.05%)
May 06, 2015 522.00 544.30 509.00 543.60 315,021 -3.80(-0.69%)
May 05, 2015 542.00 547.50 533.40 547.40 261,020 -23.80(-4.17%)
May 04, 2015 572.60 580.30 569.70 571.20 86,380 +6.30(+1.12%)
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.