Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

26.67 +0.35 (+1.33%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 542.40 559.80 540.40 558.60 166,437 +17.20(+3.18%)
Jul 30, 2014 522.20 543.20 519.60 541.40 72,809 +13.80(+2.62%)
Jul 29, 2014 530.60 533.20 524.20 527.60 48,878 +6.60(+1.27%)
Jul 28, 2014 524.20 527.60 516.20 521.00 45,878 +3.20(+0.62%)
Jul 25, 2014 524.60 526.80 511.40 517.80 65,462 +1.20(+0.23%)
Jul 24, 2014 506.80 517.80 506.00 516.60 32,102 +9.40(+1.85%)
Jul 23, 2014 510.40 512.00 504.00 507.20 38,379 -6.20(-1.21%)
Jul 22, 2014 510.20 515.80 510.00 513.40 30,018 +4.60(+0.90%)
Jul 21, 2014 516.60 518.20 507.80 508.80 51,775 -10.80(-2.08%)
Jul 18, 2014 517.40 520.80 514.60 519.60 42,311 +3.68(+0.71%)
Jul 17, 2014 516.20 526.40 514.00 515.92 66,798 -15.08(-2.84%)
Jul 16, 2014 538.60 538.80 529.40 531.00 37,461 -13.20(-2.43%)
Jul 15, 2014 545.20 552.80 542.60 544.20 68,131 +12.80(+2.41%)
Jul 14, 2014 538.60 541.40 530.80 531.40 37,584 -5.20(-0.97%)
Jul 11, 2014 525.00 539.40 523.00 536.60 85,549 +21.20(+4.11%)
Jul 10, 2014 523.60 524.60 513.81 515.40 32,385 -7.20(-1.38%)
Jul 09, 2014 517.00 524.20 516.80 522.60 55,839 +12.60(+2.47%)
Jul 08, 2014 506.20 514.20 502.40 510.00 23,939 +1.00(+0.20%)
Jul 07, 2014 505.20 511.80 505.20 509.00 34,329 +1.60(+0.32%)
Jul 03, 2014 503.40 507.40 507.40 507.40 14,815 +4.20(+0.83%)
Jul 02, 2014 497.40 503.80 491.00 503.20 34,939 +11.40(+2.32%)
Jul 01, 2014 488.60 498.80 486.20 491.80 27,958 -0.40(-0.08%)
Jun 30, 2014 491.00 498.60 490.00 492.20 21,467 +2.20(+0.45%)
Jun 27, 2014 487.20 493.20 486.00 490.00 15,904 -0.80(-0.16%)
Jun 26, 2014 487.20 496.20 487.00 490.80 28,020 +8.00(+1.66%)
Jun 25, 2014 486.80 492.00 482.20 482.80 29,642 -4.20(-0.86%)
Jun 24, 2014 487.80 489.20 483.60 487.00 16,858 +0.60(+0.12%)
Jun 23, 2014 483.40 488.60 483.00 486.40 25,229 +3.20(+0.66%)
Jun 20, 2014 485.00 486.00 481.18 483.20 45,415 -4.40(-0.90%)
Jun 19, 2014 492.60 495.20 484.80 487.60 38,202 -2.60(-0.53%)
Jun 18, 2014 487.60 494.00 486.20 490.20 43,544 -1.60(-0.33%)
Jun 17, 2014 489.40 492.00 483.40 491.80 43,195 +3.60(+0.74%)
Jun 16, 2014 489.60 490.20 487.20 488.20 48,227 -2.80(-0.57%)
Jun 13, 2014 491.80 493.20 486.80 491.00 38,581 +0.00(+0.00%)
Jun 12, 2014 498.80 501.00 490.40 491.00 114,128 -22.00(-4.29%)
Jun 11, 2014 514.00 515.80 510.60 513.00 30,505 +0.20(+0.04%)
Jun 10, 2014 511.80 518.40 508.20 512.80 59,623 -18.40(-3.46%)
Jun 06, 2014 529.40 535.60 529.20 531.20 35,624 -2.00(-0.38%)
Jun 05, 2014 541.20 542.40 531.60 533.20 43,091 -1.20(-0.22%)
Jun 04, 2014 524.40 534.80 521.40 534.40 36,473 +4.00(+0.75%)
Jun 03, 2014 534.20 535.80 530.20 530.40 24,308 -3.60(-0.67%)
Jun 02, 2014 533.80 537.80 532.80 534.00 36,229 +4.20(+0.79%)
May 30, 2014 530.00 534.60 528.80 529.80 48,651 +6.20(+1.18%)
May 29, 2014 529.20 530.00 519.40 523.60 46,718 -6.60(-1.24%)
May 28, 2014 522.00 532.60 521.60 530.20 42,814 +12.00(+2.32%)
May 27, 2014 521.60 523.39 517.20 518.20 37,971 +1.60(+0.31%)
May 23, 2014 519.00 516.60 516.60 516.60 39,135 -5.20(-1.00%)
May 22, 2014 518.80 524.00 517.60 521.80 33,688 -0.60(-0.11%)
May 21, 2014 530.00 530.00 516.60 522.40 114,376 -12.80(-2.39%)
May 20, 2014 541.00 543.80 535.00 535.20 33,917 -4.40(-0.82%)
May 19, 2014 538.80 541.20 535.60 539.60 39,278 -5.00(-0.92%)
May 16, 2014 548.00 548.80 543.40 544.60 28,209 -5.60(-1.02%)
May 15, 2014 547.00 553.40 546.60 550.20 38,704 +4.40(+0.81%)
May 14, 2014 544.80 546.80 541.40 545.80 45,539 -3.80(-0.69%)
May 13, 2014 556.00 560.40 549.20 549.60 64,959 -13.60(-2.41%)
May 12, 2014 562.20 566.00 560.20 563.20 20,015 -6.60(-1.16%)
May 09, 2014 561.20 573.60 558.62 569.80 32,678 +2.20(+0.39%)
May 08, 2014 569.00 572.40 567.20 567.60 25,747 +3.20(+0.57%)
May 07, 2014 568.60 575.80 562.60 564.40 44,853 -13.60(-2.35%)
May 06, 2014 573.40 579.20 567.60 578.00 25,126 -0.60(-0.10%)
May 05, 2014 575.20 584.00 575.00 578.60 35,230 +4.80(+0.84%)
May 02, 2014 576.40 578.60 570.00 573.80 39,834 -3.60(-0.62%)
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.