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 (%)
Nov 28, 2014 992.60 1048 987.80 1042 70,370 +149.20(+16.72%)
Nov 26, 2014 889.40 892.40 892.40 892.40 65,675 +6.40(+0.72%)
Nov 25, 2014 825.80 886.40 824.00 886.00 73,689 +44.00(+5.23%)
Nov 24, 2014 834.40 847.80 815.20 842.00 57,778 +19.00(+2.31%)
Nov 21, 2014 824.80 845.80 820.40 823.00 48,976 -21.20(-2.51%)
Nov 20, 2014 858.60 865.80 839.80 844.20 43,390 -30.40(-3.48%)
Nov 19, 2014 868.00 883.00 851.40 874.60 58,532 -1.40(-0.16%)
Nov 18, 2014 860.40 877.40 856.00 876.00 43,200 +26.60(+3.13%)
Nov 17, 2014 862.20 863.20 843.00 849.40 59,759 +7.80(+0.93%)
Nov 14, 2014 866.60 873.80 833.40 841.60 99,917 -30.60(-3.51%)
Nov 13, 2014 839.20 885.20 836.60 872.20 188,029 +45.80(+5.54%)
Nov 12, 2014 822.00 830.20 803.00 826.40 68,375 +13.60(+1.67%)
Nov 11, 2014 817.00 834.00 802.80 812.80 75,739 -3.60(-0.44%)
Nov 10, 2014 773.40 819.80 772.40 816.40 89,463 +21.60(+2.72%)
Nov 07, 2014 795.80 796.80 775.00 794.80 100,258 -8.80(-1.10%)
Nov 06, 2014 810.20 820.80 798.60 803.60 69,505 +16.40(+2.08%)
Nov 05, 2014 818.60 818.60 776.80 787.20 77,020 -34.40(-4.19%)
Nov 04, 2014 818.60 840.00 815.80 821.60 66,526 +25.80(+3.24%)
Nov 03, 2014 761.00 800.21 750.00 795.80 44,375 +40.60(+5.38%)
Oct 31, 2014 775.80 778.00 753.20 755.20 27,500 +3.60(+0.48%)
Oct 30, 2014 745.40 756.60 739.20 751.60 31,786 +22.40(+3.07%)
Oct 29, 2014 732.40 740.40 719.60 729.20 39,896 -20.20(-2.70%)
Oct 28, 2014 758.20 762.80 744.60 749.40 23,158 -10.60(-1.39%)
Oct 27, 2014 775.40 746.60 752.80 760.00 42,698 +13.40(+1.79%)
Oct 24, 2014 751.40 763.40 745.00 746.60 70,893 +8.20(+1.11%)
Oct 23, 2014 748.80 754.10 730.20 738.40 71,895 -29.60(-3.85%)
Oct 22, 2014 725.40 772.00 723.80 768.00 91,426 +35.00(+4.77%)
Oct 21, 2014 727.80 749.20 719.00 733.00 77,336 -9.40(-1.27%)
Oct 20, 2014 742.80 763.60 736.60 742.40 59,516 +10.00(+1.37%)
Oct 17, 2014 731.20 745.00 716.60 732.40 58,059 -9.60(-1.29%)
Oct 16, 2014 780.60 788.40 701.80 742.00 76,440 -24.20(-3.16%)
Oct 15, 2014 765.80 781.20 749.20 766.20 179,260 +10.00(+1.32%)
Oct 14, 2014 710.60 762.60 710.60 756.20 144,237 +51.00(+7.23%)
Oct 13, 2014 702.40 717.00 691.20 705.20 40,433 +8.80(+1.26%)
Oct 10, 2014 699.20 715.59 684.20 696.40 70,271 -4.60(-0.66%)
Oct 09, 2014 678.60 704.00 674.60 701.00 121,952 +36.60(+5.51%)
Oct 08, 2014 661.40 673.20 660.00 664.40 89,864 +17.60(+2.72%)
Oct 07, 2014 634.00 650.00 633.20 646.80 64,939 +22.00(+3.52%)
Oct 06, 2014 634.80 648.20 620.80 624.80 91,335 -10.00(-1.58%)
Oct 03, 2014 620.20 639.60 617.20 634.80 101,717 +21.40(+3.49%)
Oct 02, 2014 636.00 639.80 611.62 613.40 117,129 -7.40(-1.19%)
Oct 01, 2014 605.20 624.60 591.40 620.80 119,557 +8.80(+1.44%)
Sep 30, 2014 580.00 619.20 578.27 612.00 173,010 +35.80(+6.21%)
Sep 29, 2014 595.20 595.20 573.80 576.20 42,893 -12.80(-2.17%)
Sep 26, 2014 597.80 600.20 583.42 589.00 48,713 -12.00(-2.00%)
Sep 25, 2014 592.40 606.60 590.40 601.00 48,583 +6.60(+1.11%)
Sep 24, 2014 611.20 619.40 591.00 594.40 69,690 -20.20(-3.29%)
Sep 23, 2014 619.80 624.00 606.40 614.60 57,901 -9.40(-1.51%)
Sep 22, 2014 615.20 629.00 613.80 624.00 54,376 +13.40(+2.19%)
Sep 19, 2014 612.20 619.20 604.80 610.60 46,027 +1.80(+0.30%)
Sep 18, 2014 589.00 610.60 589.00 608.80 47,357 +12.40(+2.08%)
Sep 17, 2014 587.80 598.80 583.60 596.40 74,607 +9.40(+1.60%)
Sep 16, 2014 603.00 604.60 581.60 587.00 60,318 -24.60(-4.02%)
Sep 15, 2014 624.00 625.20 608.60 611.60 44,347 -7.20(-1.16%)
Sep 12, 2014 610.80 621.20 603.60 618.80 63,159 +12.00(+1.98%)
Sep 11, 2014 633.40 635.52 603.40 606.80 80,632 -16.40(-2.63%)
Sep 10, 2014 617.80 631.60 617.20 623.20 60,754 +12.50(+2.05%)
Sep 09, 2014 605.80 614.40 603.60 610.70 38,901 +4.50(+0.74%)
Sep 08, 2014 618.00 619.80 605.60 606.20 58,518 +7.80(+1.30%)
Sep 05, 2014 587.40 607.00 587.20 598.40 45,370 +12.00(+2.05%)
Sep 04, 2014 584.40 591.80 579.20 586.40 39,259 +7.20(+1.24%)
Sep 03, 2014 593.40 597.40 573.20 579.20 67,458 -27.60(-4.55%)
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.