Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

15.70 +0.71 (+4.74%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 290.00 309.60 289.13 306.00 346,020 +17.90(+6.21%)
Sep 29, 2014 297.60 297.60 286.90 288.10 85,787 -6.40(-2.17%)
Sep 26, 2014 298.90 300.10 291.71 294.50 97,426 -6.00(-2.00%)
Sep 25, 2014 296.20 303.30 295.20 300.50 97,167 +3.30(+1.11%)
Sep 24, 2014 305.60 309.70 295.50 297.20 139,381 -10.10(-3.29%)
Sep 23, 2014 309.90 312.00 303.20 307.30 115,802 -4.70(-1.51%)
Sep 22, 2014 307.60 314.50 306.90 312.00 108,753 +6.70(+2.19%)
Sep 19, 2014 306.10 309.60 302.40 305.30 92,054 +0.90(+0.30%)
Sep 18, 2014 294.50 305.30 294.50 304.40 94,714 +6.20(+2.08%)
Sep 17, 2014 293.90 299.40 291.80 298.20 149,215 +4.70(+1.60%)
Sep 16, 2014 301.50 302.30 290.80 293.50 120,637 -12.30(-4.02%)
Sep 15, 2014 312.00 312.60 304.30 305.80 88,694 -3.60(-1.16%)
Sep 12, 2014 305.40 310.60 301.80 309.40 126,318 +6.00(+1.98%)
Sep 11, 2014 316.70 317.76 301.70 303.40 161,264 -8.20(-2.63%)
Sep 10, 2014 308.90 315.80 308.60 311.60 121,509 +6.25(+2.05%)
Sep 09, 2014 302.90 307.20 301.80 305.35 77,802 +2.25(+0.74%)
Sep 08, 2014 309.00 309.90 302.80 303.10 117,036 +3.90(+1.30%)
Sep 05, 2014 293.70 303.50 293.60 299.20 90,741 +6.00(+2.05%)
Sep 04, 2014 292.20 295.90 289.60 293.20 78,518 +3.60(+1.24%)
Sep 03, 2014 296.70 298.70 286.60 289.60 134,916 -13.80(-4.55%)
Sep 02, 2014 295.50 306.40 294.36 303.40 185,425 +15.30(+5.31%)
Aug 29, 2014 291.30 288.10 288.10 288.10 65,100 -6.50(-2.21%)
Aug 28, 2014 294.50 298.60 293.60 294.60 71,016 -4.20(-1.41%)
Aug 27, 2014 298.10 301.40 296.00 298.80 51,025 +0.50(+0.17%)
Aug 26, 2014 296.80 301.40 295.10 298.30 84,236 -2.50(-0.83%)
Aug 25, 2014 301.90 303.20 299.50 300.80 45,807 +1.10(+0.37%)
Aug 22, 2014 301.50 303.90 299.00 299.70 97,459 +2.00(+0.67%)
Aug 21, 2014 301.20 301.80 295.10 297.70 77,512 -4.00(-1.33%)
Aug 20, 2014 301.40 304.40 300.20 301.70 94,357 -2.20(-0.72%)
Aug 19, 2014 299.20 306.20 299.20 303.90 104,463 +4.80(+1.60%)
Aug 18, 2014 297.90 301.80 297.50 299.10 97,214 +6.80(+2.33%)
Aug 15, 2014 296.60 297.10 289.70 292.30 137,206 -5.50(-1.85%)
Aug 14, 2014 286.10 298.80 285.90 297.80 236,890 +14.60(+5.16%)
Aug 13, 2014 283.20 286.90 280.90 283.20 69,688 -0.70(-0.25%)
Aug 12, 2014 284.20 286.40 281.50 283.90 83,291 +3.80(+1.36%)
Aug 11, 2014 280.00 280.60 276.40 280.10 77,189 -1.80(-0.64%)
Aug 08, 2014 280.40 284.10 279.90 281.90 84,388 +0.10(+0.04%)
Aug 07, 2014 284.60 286.88 280.90 281.80 71,132 -3.20(-1.12%)
Aug 06, 2014 280.20 286.65 278.41 285.00 129,558 +3.30(+1.17%)
Aug 05, 2014 279.00 284.70 278.80 281.70 87,927 +5.00(+1.81%)
Aug 04, 2014 280.80 281.10 275.60 276.70 93,718 -4.70(-1.67%)
Aug 01, 2014 282.10 284.40 279.70 281.40 253,557 +2.10(+0.75%)
Jul 31, 2014 271.20 279.90 270.20 279.30 332,875 +8.60(+3.18%)
Jul 30, 2014 261.10 271.60 259.80 270.70 145,618 +6.90(+2.62%)
Jul 29, 2014 265.30 266.60 262.10 263.80 97,756 +3.30(+1.27%)
Jul 28, 2014 262.10 263.80 258.10 260.50 91,756 +1.60(+0.62%)
Jul 25, 2014 262.30 263.40 255.70 258.90 130,925 +0.60(+0.23%)
Jul 24, 2014 253.40 258.90 253.00 258.30 64,205 +4.70(+1.85%)
Jul 23, 2014 255.20 256.00 252.00 253.60 76,759 -3.10(-1.21%)
Jul 22, 2014 255.10 257.90 255.00 256.70 60,036 +2.30(+0.90%)
Jul 21, 2014 258.30 259.10 253.90 254.40 103,551 -5.40(-2.08%)
Jul 18, 2014 258.70 260.40 257.30 259.80 84,622 +1.84(+0.71%)
Jul 17, 2014 258.10 263.20 257.00 257.96 133,596 -7.54(-2.84%)
Jul 16, 2014 269.30 269.40 264.70 265.50 74,923 -6.60(-2.43%)
Jul 15, 2014 272.60 276.40 271.30 272.10 136,263 +6.40(+2.41%)
Jul 14, 2014 269.30 270.70 265.40 265.70 75,168 -2.60(-0.97%)
Jul 11, 2014 262.50 269.70 261.50 268.30 171,099 +10.60(+4.11%)
Jul 10, 2014 261.80 262.30 256.90 257.70 64,771 -3.60(-1.38%)
Jul 09, 2014 258.50 262.10 258.40 261.30 111,678 +6.30(+2.47%)
Jul 08, 2014 253.10 257.10 251.20 255.00 47,878 +0.50(+0.20%)
Jul 07, 2014 252.60 255.90 252.60 254.50 68,659 +0.80(+0.32%)
Jul 03, 2014 251.70 253.70 253.70 253.70 29,630 +2.10(+0.83%)
Jul 02, 2014 248.70 251.90 245.50 251.60 69,879 +5.70(+2.32%)
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.