Skip to main content

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

15.92 -0.37 (-2.27%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 538.30 540.40 524.60 532.20 71,573 -0.70(-0.13%)
Aug 30, 2011 549.10 556.40 528.80 532.90 82,377 -17.80(-3.23%)
Aug 29, 2011 549.70 560.00 548.40 550.70 74,844 -26.90(-4.66%)
Aug 26, 2011 589.80 612.30 574.50 577.60 90,675 -6.20(-1.06%)
Aug 25, 2011 566.90 609.00 561.30 583.80 93,626 +3.90(+0.67%)
Aug 24, 2011 574.50 585.80 561.88 579.90 75,287 +11.50(+2.02%)
Aug 23, 2011 587.00 606.40 564.60 568.40 97,462 -26.50(-4.45%)
Aug 22, 2011 594.00 627.10 586.20 594.90 126,220 -21.10(-3.43%)
Aug 19, 2011 641.30 642.10 600.60 616.00 133,299 -15.50(-2.45%)
Aug 18, 2011 588.20 638.10 586.10 631.50 140,731 +75.40(+13.56%)
Aug 17, 2011 543.50 559.70 535.90 556.10 134,188 -6.90(-1.23%)
Aug 16, 2011 566.20 574.80 550.70 563.00 184,166 +12.90(+2.35%)
Aug 15, 2011 568.60 570.00 548.00 550.10 118,949 -33.90(-5.80%)
Aug 12, 2011 562.60 587.80 555.80 584.00 165,896 +2.50(+0.43%)
Aug 11, 2011 623.80 633.60 574.60 581.50 169,777 -56.20(-8.81%)
Aug 10, 2011 655.20 674.40 607.70 637.70 203,152 -10.60(-1.64%)
Aug 09, 2011 586.40 709.90 622.61 648.30 176,402 -7.60(-1.16%)
Aug 08, 2011 618.50 664.02 604.70 655.90 247,689 +84.30(+14.75%)
Aug 05, 2011 570.10 606.70 558.81 571.60 200,683 -7.80(-1.35%)
Aug 04, 2011 524.60 583.30 523.60 579.40 214,623 +62.20(+12.03%)
Aug 03, 2011 501.90 524.60 500.80 517.20 198,800 +13.70(+2.72%)
Aug 02, 2011 491.60 503.90 478.40 503.50 297,804 +21.80(+4.53%)
Aug 01, 2011 451.50 500.90 449.50 481.70 303,648 +5.50(+1.15%)
Jul 29, 2011 480.00 481.60 472.32 476.20 171,869 +11.40(+2.45%)
Jul 28, 2011 461.60 467.50 456.40 464.80 98,146 +2.00(+0.43%)
Jul 27, 2011 452.00 463.80 451.00 462.80 218,357 +18.90(+4.26%)
Jul 26, 2011 450.00 459.00 433.70 443.90 214,712 -3.08(-0.69%)
Jul 25, 2011 450.90 452.00 441.50 446.98 98,129 +5.68(+1.29%)
Jul 22, 2011 441.00 442.60 437.70 441.30 117,748 -4.60(-1.03%)
Jul 21, 2011 449.00 452.20 438.10 445.90 268,200 -7.30(-1.61%)
Jul 20, 2011 450.80 467.60 448.50 453.20 139,062 -3.90(-0.85%)
Jul 19, 2011 459.60 460.75 448.20 457.10 242,708 -17.20(-3.63%)
Jul 18, 2011 471.40 486.00 470.70 474.30 285,864 +13.10(+2.84%)
Jul 15, 2011 468.90 469.30 457.00 461.20 174,122 -15.20(-3.19%)
Jul 14, 2011 449.50 487.30 447.70 476.40 330,197 +19.40(+4.25%)
Jul 13, 2011 465.00 469.40 444.70 457.00 277,393 -10.30(-2.20%)
Jul 12, 2011 488.10 492.30 460.50 467.30 216,308 -17.60(-3.63%)
Jul 11, 2011 484.70 493.30 476.00 484.90 230,051 +13.10(+2.78%)
Jul 08, 2011 466.90 478.70 465.20 471.80 293,349 +19.30(+4.27%)
Jul 07, 2011 453.40 460.00 443.90 452.50 341,186 -18.40(-3.91%)
Jul 06, 2011 468.70 476.00 464.70 470.90 187,014 +1.60(+0.34%)
Jul 05, 2011 475.10 477.20 462.00 469.30 185,431 -20.40(-4.17%)
Jul 01, 2011 494.80 502.40 483.26 489.70 146,924 +1.70(+0.35%)
Jun 30, 2011 488.20 498.30 479.00 488.00 158,984 +0.20(+0.04%)
Jun 29, 2011 508.90 509.50 478.20 487.80 287,845 -21.86(-4.29%)
Jun 28, 2011 527.00 532.10 509.10 509.66 172,642 -24.84(-4.65%)
Jun 27, 2011 543.70 547.90 529.60 534.50 176,840 +4.80(+0.91%)
Jun 24, 2011 533.40 546.00 527.25 529.70 181,919 +6.20(+1.18%)
Jun 23, 2011 530.50 545.10 521.00 523.50 320,848 +26.70(+5.37%)
Jun 22, 2011 500.70 502.10 484.90 496.80 240,886 -9.70(-1.92%)
Jun 21, 2011 501.90 515.50 494.30 506.50 178,562 -1.30(-0.26%)
Jun 20, 2011 511.50 511.70 505.00 507.80 174,335 -3.00(-0.59%)
Jun 17, 2011 507.50 521.80 500.30 510.80 258,992 +20.50(+4.18%)
Jun 16, 2011 488.80 496.00 485.30 490.30 164,422 +4.80(+0.99%)
Jun 15, 2011 455.70 497.90 445.80 485.50 242,695 +33.00(+7.29%)
Jun 14, 2011 469.20 469.20 449.50 452.50 143,990 -19.00(-4.03%)
Jun 13, 2011 460.50 478.50 453.40 471.50 175,980 +19.20(+4.24%)
Jun 10, 2011 441.80 455.80 441.40 452.30 192,693 +21.30(+4.94%)
Jun 09, 2011 433.70 438.60 424.50 431.00 133,724 -6.10(-1.40%)
Jun 08, 2011 448.30 448.40 429.50 437.10 284,906 -18.40(-4.04%)
Jun 07, 2011 457.50 466.30 448.60 455.50 130,642 -0.70(-0.15%)
Jun 06, 2011 447.40 459.00 446.50 456.20 163,725 +14.29(+3.23%)
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.