Skip to main content

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

16.02 -0.27 (-1.66%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 358.00 358.10 349.70 355.10 118,317 -6.00(-1.66%)
Nov 27, 2013 361.30 366.10 360.20 361.10 350,810 +10.40(+2.97%)
Nov 26, 2013 349.00 352.90 347.30 350.70 194,653 +2.50(+0.72%)
Nov 25, 2013 351.80 352.80 346.20 348.20 311,855 +4.20(+1.22%)
Nov 22, 2013 342.60 349.13 340.60 344.00 218,681 +2.50(+0.73%)
Nov 21, 2013 345.60 348.60 338.10 341.50 216,893 -10.70(-3.04%)
Nov 20, 2013 349.20 355.50 347.30 352.20 170,467 +1.60(+0.46%)
Nov 19, 2013 351.80 355.70 349.10 350.60 117,661 -2.20(-0.62%)
Nov 18, 2013 347.30 354.50 343.26 352.80 88,546 +5.30(+1.53%)
Nov 15, 2013 343.80 348.20 343.80 347.50 104,091 +1.10(+0.32%)
Nov 14, 2013 351.50 356.20 342.50 346.40 147,563 -6.20(-1.76%)
Nov 12, 2013 343.30 355.20 339.54 352.60 257,537 +11.90(+3.49%)
Nov 11, 2013 345.00 345.70 338.50 340.70 108,872 -4.60(-1.33%)
Nov 08, 2013 343.90 348.20 341.50 345.30 107,752 -1.00(-0.29%)
Nov 07, 2013 345.30 349.50 344.60 346.30 85,812 +3.90(+1.14%)
Nov 06, 2013 348.60 348.80 338.00 342.40 184,532 -10.30(-2.92%)
Nov 05, 2013 347.70 355.10 346.70 352.70 135,272 +7.60(+2.20%)
Nov 04, 2013 345.30 346.00 340.81 345.10 97,545 +1.40(+0.41%)
Nov 01, 2013 338.20 346.00 338.20 343.70 193,289 +10.35(+3.10%)
Oct 31, 2013 332.00 334.90 328.40 333.35 104,662 +3.25(+0.98%)
Oct 30, 2013 326.90 331.00 325.70 330.10 96,254 +9.00(+2.80%)
Oct 29, 2013 321.60 323.20 319.60 321.10 60,811 +2.20(+0.69%)
Oct 28, 2013 323.80 325.20 317.60 318.90 107,185 -4.30(-1.33%)
Oct 25, 2013 328.10 328.80 323.00 323.20 84,412 -6.10(-1.85%)
Oct 24, 2013 334.60 336.50 328.21 329.30 126,886 -0.60(-0.18%)
Oct 23, 2013 332.90 334.90 326.80 329.90 223,734 +8.70(+2.71%)
Oct 22, 2013 311.80 322.00 309.31 321.20 183,319 +8.60(+2.75%)
Oct 21, 2013 308.30 314.80 307.20 312.60 147,198 +7.00(+2.29%)
Oct 18, 2013 304.10 307.40 303.50 305.60 67,565 -1.80(-0.59%)
Oct 17, 2013 305.00 310.90 303.70 307.40 200,596 +8.60(+2.88%)
Oct 16, 2013 303.20 304.10 294.00 298.80 181,146 -7.20(-2.35%)
Oct 15, 2013 303.30 306.20 299.80 306.00 141,419 +6.10(+2.03%)
Oct 14, 2013 302.90 304.80 297.60 299.90 89,770 -1.70(-0.56%)
Oct 11, 2013 306.20 306.80 300.60 301.60 247,744 +4.30(+1.45%)
Oct 10, 2013 305.80 306.60 294.10 297.30 193,921 -9.20(-3.00%)
Oct 09, 2013 301.50 308.20 300.20 306.50 242,422 +11.60(+3.93%)
Oct 08, 2013 293.70 296.09 292.09 294.90 105,615 -2.70(-0.91%)
Oct 07, 2013 303.50 304.50 294.00 297.60 141,784 +2.60(+0.88%)
Oct 04, 2013 292.90 296.40 291.60 295.00 86,098 -2.80(-0.94%)
Oct 03, 2013 290.90 298.90 290.70 297.80 195,982 +4.10(+1.40%)
Oct 02, 2013 305.60 307.28 291.50 293.70 270,702 -12.10(-3.96%)
Oct 01, 2013 306.30 310.00 303.80 305.80 275,128 +4.90(+1.63%)
Sep 27, 2013 299.60 301.90 294.20 300.90 153,004 +1.80(+0.60%)
Sep 26, 2013 299.60 302.20 297.80 299.10 91,071 -3.20(-1.06%)
Sep 25, 2013 295.70 303.30 295.70 302.30 161,979 +5.60(+1.89%)
Sep 24, 2013 299.70 302.70 295.60 296.70 217,174 +0.70(+0.24%)
Sep 23, 2013 295.20 297.80 293.50 296.00 304,326 +7.60(+2.64%)
Sep 20, 2013 285.80 290.30 282.51 288.40 241,284 +4.40(+1.55%)
Sep 19, 2013 277.20 284.70 276.50 284.00 253,814 +8.20(+2.97%)
Sep 18, 2013 287.60 288.76 273.90 275.80 267,207 -14.00(-4.83%)
Sep 17, 2013 286.30 291.50 285.70 289.80 125,710 +5.40(+1.90%)
Sep 16, 2013 282.02 284.50 278.80 284.40 113,024 +10.40(+3.80%)
Sep 13, 2013 279.20 280.90 273.60 274.00 92,530 +0.00(+0.00%)
Sep 12, 2013 277.80 278.20 271.80 274.00 126,072 -5.30(-1.90%)
Sep 11, 2013 279.30 283.20 277.80 279.30 70,965 -2.30(-0.82%)
Sep 10, 2013 283.50 285.50 280.10 281.60 144,968 +8.10(+2.96%)
Sep 09, 2013 269.50 274.90 267.70 273.50 132,463 +6.00(+2.24%)
Sep 06, 2013 270.50 271.20 265.10 267.50 294,378 -8.40(-3.04%)
Sep 05, 2013 277.70 280.80 274.20 275.90 85,098 -4.20(-1.50%)
Sep 04, 2013 280.40 282.80 277.20 280.10 73,642 +5.80(+2.11%)
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.