Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

28.73 +1.25 (+4.55%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 1261 1308 1224 1305 59,745 +112.87(+9.47%)
Sep 29, 2011 1177 1216 1151 1192 50,257 -56.07(-4.49%)
Sep 28, 2011 1168 1254 1161 1248 61,482 +80.00(+6.85%)
Sep 27, 2011 1194 1196 1138 1168 52,305 -79.20(-6.35%)
Sep 26, 2011 1307 1350 1245 1247 45,084 -31.40(-2.46%)
Sep 23, 2011 1311 1320 1263 1279 64,345 +1.40(+0.11%)
Sep 22, 2011 1258 1296 1228 1277 89,833 +124.60(+10.81%)
Sep 21, 2011 1116 1153 1078 1153 48,605 +32.60(+2.91%)
Sep 20, 2011 1128 1135 1086 1120 38,403 -9.20(-0.81%)
Sep 19, 2011 1133 1156 1119 1129 72,243 +53.20(+4.94%)
Sep 16, 2011 1046 1099 1044 1076 62,551 +27.00(+2.57%)
Sep 15, 2011 1042 1053 1028 1049 27,439 -17.80(-1.67%)
Sep 14, 2011 1043 1074 1038 1067 43,083 +31.80(+3.07%)
Sep 13, 2011 1050 1063 1021 1035 43,719 -27.80(-2.62%)
Sep 12, 2011 1110 1119 1058 1063 36,653 -36.40(-3.31%)
Sep 09, 2011 1109 1136 1092 1099 39,075 +36.22(+3.41%)
Sep 08, 2011 1050 1066 1029 1063 56,076 +14.78(+1.41%)
Sep 07, 2011 1092 1097 1038 1048 40,820 -74.20(-6.61%)
Sep 06, 2011 1185 1187 1119 1123 40,897 +5.20(+0.47%)
Sep 02, 2011 1135 1147 1100 1117 43,772 +51.00(+4.78%)
Sep 01, 2011 1066 1076 1041 1066 23,401 +2.00(+0.19%)
Aug 31, 2011 1077 1081 1049 1064 35,786 -1.40(-0.13%)
Aug 30, 2011 1098 1113 1058 1066 41,188 -35.60(-3.23%)
Aug 29, 2011 1099 1120 1097 1101 37,422 -53.80(-4.66%)
Aug 26, 2011 1180 1225 1149 1155 45,337 -12.40(-1.06%)
Aug 25, 2011 1134 1218 1123 1168 46,813 +7.80(+0.67%)
Aug 24, 2011 1149 1172 1124 1160 37,643 +23.00(+2.02%)
Aug 23, 2011 1174 1213 1129 1137 48,731 -53.00(-4.45%)
Aug 22, 2011 1188 1254 1172 1190 63,110 -42.20(-3.43%)
Aug 19, 2011 1283 1284 1201 1232 66,649 -31.00(-2.45%)
Aug 18, 2011 1176 1276 1172 1263 70,365 +150.80(+13.56%)
Aug 17, 2011 1087 1119 1072 1112 67,094 -13.80(-1.23%)
Aug 16, 2011 1132 1150 1101 1126 92,083 +25.80(+2.35%)
Aug 15, 2011 1137 1140 1096 1100 59,474 -67.80(-5.80%)
Aug 12, 2011 1125 1176 1112 1168 82,948 +5.00(+0.43%)
Aug 11, 2011 1248 1267 1149 1163 84,888 -112.40(-8.81%)
Aug 10, 2011 1310 1349 1215 1275 101,576 -21.20(-1.64%)
Aug 09, 2011 1173 1420 1245 1297 88,201 -15.20(-1.16%)
Aug 08, 2011 1237 1328 1209 1312 123,844 +168.60(+14.75%)
Aug 05, 2011 1140 1213 1118 1143 100,341 -15.60(-1.35%)
Aug 04, 2011 1049 1167 1047 1159 107,311 +124.40(+12.03%)
Aug 03, 2011 1004 1049 1002 1034 99,400 +27.40(+2.72%)
Aug 02, 2011 983.20 1008 956.80 1007 148,902 +43.60(+4.53%)
Aug 01, 2011 903.00 1002 899.00 963.40 151,824 +11.00(+1.15%)
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%)
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.