Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

24.35 +0.22 (+0.91%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 960.00 963.20 944.64 952.40 85,934 +22.80(+2.45%)
Jul 28, 2011 923.20 935.00 912.80 929.60 49,073 +4.00(+0.43%)
Jul 27, 2011 904.00 927.60 902.00 925.60 109,178 +37.80(+4.26%)
Jul 26, 2011 900.00 918.00 867.40 887.80 107,356 -6.17(-0.69%)
Jul 25, 2011 901.80 904.00 883.00 893.97 49,064 +11.37(+1.29%)
Jul 22, 2011 882.00 885.20 875.40 882.60 58,874 -9.20(-1.03%)
Jul 21, 2011 898.00 904.40 876.20 891.80 134,100 -14.60(-1.61%)
Jul 20, 2011 901.60 935.20 897.00 906.40 69,531 -7.80(-0.85%)
Jul 19, 2011 919.20 921.50 896.40 914.20 121,354 -34.40(-3.63%)
Jul 18, 2011 942.80 972.00 941.40 948.60 142,932 +26.20(+2.84%)
Jul 15, 2011 937.80 938.60 914.00 922.40 87,061 -30.40(-3.19%)
Jul 14, 2011 899.00 974.60 895.40 952.80 165,098 +38.80(+4.25%)
Jul 13, 2011 930.00 938.80 889.40 914.00 138,696 -20.60(-2.20%)
Jul 12, 2011 976.20 984.60 921.00 934.60 108,154 -35.20(-3.63%)
Jul 11, 2011 969.40 986.60 952.00 969.80 115,025 +26.20(+2.78%)
Jul 08, 2011 933.80 957.40 930.40 943.60 146,674 +38.60(+4.27%)
Jul 07, 2011 906.80 920.00 887.80 905.00 170,593 -36.80(-3.91%)
Jul 06, 2011 937.40 952.00 929.40 941.80 93,507 +3.20(+0.34%)
Jul 05, 2011 950.20 954.40 924.00 938.60 92,715 -40.80(-4.17%)
Jul 01, 2011 989.60 1005 966.52 979.40 73,462 +3.40(+0.35%)
Jun 30, 2011 976.40 996.60 958.00 976.00 79,492 +0.40(+0.04%)
Jun 29, 2011 1018 1019 956.40 975.60 143,922 -43.72(-4.29%)
Jun 28, 2011 1054 1064 1018 1019 86,321 -49.68(-4.65%)
Jun 27, 2011 1087 1096 1059 1069 88,420 +9.60(+0.91%)
Jun 24, 2011 1067 1092 1054 1059 90,959 +12.40(+1.18%)
Jun 23, 2011 1061 1090 1042 1047 160,424 +53.40(+5.37%)
Jun 22, 2011 1001 1004 969.80 993.60 120,443 -19.40(-1.92%)
Jun 21, 2011 1004 1031 988.60 1013 89,281 -2.60(-0.26%)
Jun 20, 2011 1023 1023 1010 1016 87,167 -6.00(-0.59%)
Jun 17, 2011 1015 1044 1001 1022 129,496 +41.00(+4.18%)
Jun 16, 2011 977.60 992.00 970.60 980.60 82,211 +9.59(+0.99%)
Jun 15, 2011 911.40 995.80 891.60 971.01 121,347 +66.01(+7.29%)
Jun 14, 2011 938.40 938.40 899.00 905.00 71,995 -38.00(-4.03%)
Jun 13, 2011 921.00 957.00 906.80 943.00 87,990 +38.40(+4.24%)
Jun 10, 2011 883.60 911.60 882.80 904.60 96,346 +42.60(+4.94%)
Jun 09, 2011 867.40 877.20 849.00 862.00 66,862 -12.20(-1.40%)
Jun 08, 2011 896.60 896.80 859.00 874.20 142,453 -36.80(-4.04%)
Jun 07, 2011 915.00 932.60 897.20 911.00 65,321 -1.40(-0.15%)
Jun 06, 2011 894.80 918.00 893.00 912.40 81,862 +28.58(+3.23%)
Jun 03, 2011 916.60 920.00 881.00 883.82 65,450 -21.38(-2.36%)
May 24, 2011 907.40 936.00 894.80 905.20 124,987 -40.40(-4.27%)
May 23, 2011 952.00 964.00 933.60 945.60 110,024 +46.00(+5.11%)
May 20, 2011 924.00 966.58 892.20 899.60 145,873 -19.60(-2.13%)
May 19, 2011 895.60 924.60 886.60 919.20 59,748 +20.40(+2.27%)
May 18, 2011 916.40 926.00 874.20 898.80 169,638 -48.20(-5.09%)
May 17, 2011 961.80 987.80 944.40 947.00 92,356 -2.20(-0.23%)
May 16, 2011 914.60 951.80 902.60 949.20 89,342 +42.00(+4.63%)
May 13, 2011 913.60 948.40 898.20 907.20 119,091 -6.60(-0.72%)
May 12, 2011 940.60 968.97 886.40 913.80 146,141 +3.00(+0.33%)
May 11, 2011 860.40 939.00 859.00 910.80 167,737 +66.80(+7.91%)
May 10, 2011 880.00 889.80 835.40 844.00 73,421 -8.00(-0.94%)
May 09, 2011 923.80 931.00 843.60 852.00 132,791 -97.60(-10.28%)
May 06, 2011 935.00 967.00 870.00 949.60 180,467 +18.60(+2.00%)
May 05, 2011 833.20 945.53 831.40 931.00 298,934 +143.18(+18.17%)
May 04, 2011 764.60 793.20 761.80 787.82 84,585 +29.02(+3.82%)
May 03, 2011 737.60 768.20 735.60 758.80 64,991 +26.40(+3.60%)
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.