Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

26.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 580.00 619.20 578.27 612.00 173,010 +35.80(+6.21%)
Sep 29, 2014 595.20 595.20 573.80 576.20 42,893 -12.80(-2.17%)
Sep 26, 2014 597.80 600.20 583.42 589.00 48,713 -12.00(-2.00%)
Sep 25, 2014 592.40 606.60 590.40 601.00 48,583 +6.60(+1.11%)
Sep 24, 2014 611.20 619.40 591.00 594.40 69,690 -20.20(-3.29%)
Sep 23, 2014 619.80 624.00 606.40 614.60 57,901 -9.40(-1.51%)
Sep 22, 2014 615.20 629.00 613.80 624.00 54,376 +13.40(+2.19%)
Sep 19, 2014 612.20 619.20 604.80 610.60 46,027 +1.80(+0.30%)
Sep 18, 2014 589.00 610.60 589.00 608.80 47,357 +12.40(+2.08%)
Sep 17, 2014 587.80 598.80 583.60 596.40 74,607 +9.40(+1.60%)
Sep 16, 2014 603.00 604.60 581.60 587.00 60,318 -24.60(-4.02%)
Sep 15, 2014 624.00 625.20 608.60 611.60 44,347 -7.20(-1.16%)
Sep 12, 2014 610.80 621.20 603.60 618.80 63,159 +12.00(+1.98%)
Sep 11, 2014 633.40 635.52 603.40 606.80 80,632 -16.40(-2.63%)
Sep 10, 2014 617.80 631.60 617.20 623.20 60,754 +12.50(+2.05%)
Sep 09, 2014 605.80 614.40 603.60 610.70 38,901 +4.50(+0.74%)
Sep 08, 2014 618.00 619.80 605.60 606.20 58,518 +7.80(+1.30%)
Sep 05, 2014 587.40 607.00 587.20 598.40 45,370 +12.00(+2.05%)
Sep 04, 2014 584.40 591.80 579.20 586.40 39,259 +7.20(+1.24%)
Sep 03, 2014 593.40 597.40 573.20 579.20 67,458 -27.60(-4.55%)
Sep 02, 2014 591.00 612.80 588.72 606.80 92,712 +30.60(+5.31%)
Aug 29, 2014 582.60 576.20 576.20 576.20 32,550 -13.00(-2.21%)
Aug 28, 2014 589.00 597.20 587.20 589.20 35,508 -8.40(-1.41%)
Aug 27, 2014 596.20 602.80 592.00 597.60 25,512 +1.00(+0.17%)
Aug 26, 2014 593.60 602.80 590.20 596.60 42,118 -5.00(-0.83%)
Aug 25, 2014 603.80 606.40 599.00 601.60 22,903 +2.20(+0.37%)
Aug 22, 2014 603.00 607.80 598.00 599.40 48,729 +4.00(+0.67%)
Aug 21, 2014 602.40 603.60 590.20 595.40 38,756 -8.00(-1.33%)
Aug 20, 2014 602.80 608.80 600.40 603.40 47,178 -4.40(-0.72%)
Aug 19, 2014 598.40 612.40 598.40 607.80 52,231 +9.60(+1.60%)
Aug 18, 2014 595.80 603.60 595.00 598.20 48,607 +13.60(+2.33%)
Aug 15, 2014 593.20 594.20 579.40 584.60 68,603 -11.00(-1.85%)
Aug 14, 2014 572.20 597.60 571.80 595.60 118,445 +29.20(+5.16%)
Aug 13, 2014 566.40 573.80 561.80 566.40 34,844 -1.40(-0.25%)
Aug 12, 2014 568.40 572.80 563.00 567.80 41,645 +7.60(+1.36%)
Aug 11, 2014 560.00 561.20 552.80 560.20 38,594 -3.60(-0.64%)
Aug 08, 2014 560.80 568.20 559.80 563.80 42,194 +0.20(+0.04%)
Aug 07, 2014 569.20 573.77 561.80 563.60 35,566 -6.40(-1.12%)
Aug 06, 2014 560.40 573.30 556.82 570.00 64,779 +6.60(+1.17%)
Aug 05, 2014 558.00 569.40 557.60 563.40 43,963 +10.00(+1.81%)
Aug 04, 2014 561.60 562.20 551.20 553.40 46,859 -9.40(-1.67%)
Aug 01, 2014 564.20 568.80 559.40 562.80 126,778 +4.20(+0.75%)
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%)
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.