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 (%)
Oct 31, 2012 457.10 460.70 447.50 458.90 79,774 +0.90(+0.20%)
Oct 26, 2012 462.10 458.00 458.00 458.00 98,840 -0.20(-0.04%)
Oct 25, 2012 454.50 467.50 453.20 458.20 113,046 -4.21(-0.91%)
Oct 24, 2012 455.60 470.10 453.30 462.41 165,113 +9.11(+2.01%)
Oct 23, 2012 448.20 461.50 448.00 453.30 216,646 +35.00(+8.37%)
Oct 19, 2012 392.80 419.30 392.10 418.30 230,768 +17.60(+4.39%)
Oct 18, 2012 408.90 411.30 396.10 400.70 137,998 +0.10(+0.02%)
Oct 17, 2012 397.00 404.40 393.80 400.60 93,512 +0.20(+0.05%)
Oct 16, 2012 403.90 405.10 398.50 400.40 97,878 -2.40(-0.60%)
Oct 15, 2012 412.10 419.00 400.10 402.80 155,870 +0.10(+0.02%)
Oct 12, 2012 399.80 408.10 395.50 402.70 133,058 +6.10(+1.54%)
Oct 11, 2012 397.00 404.60 393.10 396.60 174,226 -10.30(-2.53%)
Oct 10, 2012 398.00 409.30 387.60 406.90 203,589 +6.80(+1.70%)
Oct 09, 2012 418.50 419.00 393.48 400.10 202,732 -24.10(-5.68%)
Oct 08, 2012 427.20 430.00 422.13 424.20 76,251 +2.90(+0.69%)
Oct 05, 2012 413.40 429.40 413.00 421.30 130,116 +14.00(+3.44%)
Oct 04, 2012 433.20 436.40 404.80 407.30 181,519 -36.20(-8.16%)
Oct 03, 2012 420.00 446.00 420.00 443.50 265,417 +33.70(+8.22%)
Oct 02, 2012 402.00 410.30 401.10 409.80 73,022 +5.30(+1.31%)
Oct 01, 2012 400.00 406.40 396.70 404.50 72,508 -2.70(-0.66%)
Sep 28, 2012 408.00 412.50 403.60 407.20 83,860 +0.60(+0.15%)
Sep 27, 2012 415.00 418.60 404.30 406.60 119,200 -20.00(-4.69%)
Sep 26, 2012 423.40 436.00 423.10 426.60 102,254 +9.50(+2.28%)
Sep 25, 2012 403.50 417.19 399.00 417.10 100,976 +8.10(+1.98%)
Sep 24, 2012 411.10 416.50 407.60 409.00 102,350 +9.90(+2.48%)
Sep 21, 2012 396.70 403.30 394.00 399.10 114,961 -0.30(-0.08%)
Sep 20, 2012 409.30 411.40 399.20 399.40 90,511 -9.00(-2.20%)
Sep 19, 2012 390.60 411.80 390.50 408.40 224,809 +30.90(+8.19%)
Sep 18, 2012 373.20 381.10 369.70 377.50 167,042 +4.10(+1.10%)
Sep 17, 2012 352.10 383.50 349.50 373.40 350,095 +20.80(+5.90%)
Sep 14, 2012 351.00 356.60 346.50 352.60 123,017 -6.80(-1.89%)
Sep 13, 2012 358.50 371.40 357.10 359.40 190,550 -9.40(-2.55%)
Sep 12, 2012 366.20 371.10 364.20 368.80 96,327 +1.20(+0.33%)
Sep 11, 2012 367.60 370.40 365.60 367.60 79,482 -5.50(-1.47%)
Sep 10, 2012 377.50 379.20 370.60 373.10 81,214 +0.60(+0.16%)
Sep 07, 2012 381.40 390.70 369.80 372.50 153,380 -13.01(-3.37%)
Sep 06, 2012 370.40 386.00 362.50 385.51 223,017 +6.21(+1.64%)
Sep 05, 2012 381.30 389.30 378.60 379.30 121,583 -0.20(-0.05%)
Sep 04, 2012 371.40 383.60 371.00 379.50 181,116 +6.20(+1.66%)
Aug 31, 2012 373.10 384.79 368.90 373.30 192,795 -13.00(-3.37%)
Aug 30, 2012 383.40 392.60 382.20 386.30 82,414 +2.20(+0.57%)
Aug 29, 2012 376.70 386.20 376.40 384.10 101,594 +5.10(+1.35%)
Aug 27, 2012 382.90 389.10 379.00 379.00 176,742 +1.10(+0.29%)
Aug 24, 2012 373.00 379.50 367.60 377.90 155,220 +2.10(+0.56%)
Aug 23, 2012 364.40 378.60 362.40 375.80 213,156 +8.20(+2.23%)
Aug 22, 2012 372.30 373.40 365.40 367.60 204,374 -4.70(-1.26%)
Aug 21, 2012 364.90 372.90 363.00 372.30 151,184 -2.80(-0.75%)
Aug 20, 2012 375.80 382.30 374.60 375.10 108,931 +1.40(+0.37%)
Aug 17, 2012 377.00 382.20 373.00 373.70 118,609 -8.30(-2.17%)
Aug 16, 2012 386.60 390.10 377.10 382.00 139,811 -8.00(-2.05%)
Aug 15, 2012 399.90 400.40 383.50 390.00 109,440 -5.80(-1.47%)
Aug 14, 2012 395.80 399.70 391.70 395.80 73,074 -5.70(-1.42%)
Aug 13, 2012 394.70 407.90 393.80 401.50 103,344 +4.50(+1.13%)
Aug 10, 2012 406.20 409.00 396.70 397.00 102,443 +2.10(+0.53%)
Aug 09, 2012 395.10 398.40 389.80 394.90 86,725 -1.80(-0.45%)
Aug 08, 2012 393.30 400.50 385.66 396.70 190,246 +0.40(+0.10%)
Aug 07, 2012 402.00 404.70 387.90 396.30 171,309 -11.90(-2.92%)
Aug 06, 2012 419.30 420.70 406.50 408.20 82,991 -8.90(-2.13%)
Aug 03, 2012 432.00 433.20 411.10 417.10 178,352 -40.30(-8.81%)
Aug 02, 2012 458.20 462.00 446.20 457.40 131,105 +14.20(+3.20%)
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.