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 (%)
Mar 31, 2017 748.40 748.80 728.40 731.40 82,416 -9.40(-1.27%)
Mar 30, 2017 755.20 760.35 737.96 740.80 129,265 -29.80(-3.87%)
Mar 29, 2017 801.80 801.80 766.60 770.60 128,660 -35.60(-4.42%)
Mar 28, 2017 812.00 815.70 792.60 806.20 117,417 -18.60(-2.26%)
Mar 27, 2017 843.00 849.60 823.40 824.80 70,796 +8.60(+1.05%)
Mar 24, 2017 823.40 834.00 815.30 816.20 58,947 -12.40(-1.50%)
Mar 23, 2017 824.60 832.40 820.00 828.60 46,688 +15.80(+1.94%)
Mar 22, 2017 828.40 850.20 807.84 812.80 127,889 +1.00(+0.12%)
Mar 21, 2017 784.80 818.20 778.80 811.80 103,180 +24.20(+3.07%)
Mar 20, 2017 791.60 795.82 775.40 787.60 86,171 +9.80(+1.26%)
Mar 17, 2017 767.00 781.12 765.80 777.80 51,913 +3.20(+0.41%)
Mar 16, 2017 771.60 785.60 770.20 774.60 92,752 +1.40(+0.18%)
Mar 15, 2017 784.80 793.80 767.80 773.20 213,976 -27.80(-3.47%)
Mar 14, 2017 816.00 829.00 799.40 801.00 157,013 +12.00(+1.52%)
Mar 13, 2017 787.40 797.40 779.60 789.00 107,306 +2.00(+0.25%)
Mar 10, 2017 754.40 792.20 753.80 787.00 192,280 +36.40(+4.85%)
Mar 09, 2017 747.80 781.60 745.60 750.60 310,480 +17.40(+2.37%)
Mar 08, 2017 681.80 739.00 670.40 733.20 222,105 +68.80(+10.36%)
Mar 07, 2017 651.20 665.40 651.00 664.40 67,858 +2.20(+0.33%)
Mar 06, 2017 658.60 667.00 654.60 662.20 72,105 -0.80(-0.12%)
Mar 03, 2017 675.20 675.80 659.40 663.00 53,249 -14.00(-2.07%)
Mar 02, 2017 672.80 679.60 664.40 677.00 85,342 +26.00(+3.99%)
Mar 01, 2017 640.00 652.20 636.60 651.00 94,753 +5.00(+0.77%)
Feb 28, 2017 657.60 665.40 645.60 646.00 108,875 +0.20(+0.03%)
Feb 27, 2017 637.00 647.80 636.31 645.80 53,940 -1.80(-0.28%)
Feb 24, 2017 650.00 650.20 643.00 647.60 86,247 +5.40(+0.84%)
Feb 23, 2017 633.20 645.60 627.98 642.20 168,345 -16.40(-2.49%)
Feb 22, 2017 658.80 664.20 656.60 658.60 83,868 +16.40(+2.55%)
Feb 21, 2017 631.60 645.40 631.60 642.20 160,389 -13.40(-2.04%)
Feb 17, 2017 655.60 655.60 655.60 0 +0.40(+0.06%)
Feb 16, 2017 651.40 671.20 650.00 655.20 88,335 -5.00(-0.76%)
Feb 15, 2017 662.80 664.00 649.00 660.20 99,265 +3.60(+0.55%)
Feb 14, 2017 644.80 659.40 644.60 656.60 76,922 -5.40(-0.82%)
Feb 13, 2017 657.20 665.00 654.00 662.00 102,481 +21.00(+3.28%)
Feb 10, 2017 640.80 645.60 635.00 641.00 157,253 -19.80(-3.00%)
Feb 09, 2017 657.60 667.40 656.40 660.80 60,933 -14.00(-2.07%)
Feb 08, 2017 688.80 698.00 669.00 674.80 112,309 -3.60(-0.53%)
Feb 07, 2017 678.80 689.40 676.00 678.40 115,759 +21.40(+3.26%)
Feb 06, 2017 643.20 662.56 640.20 657.00 91,785 +17.00(+2.66%)
Feb 03, 2017 646.00 648.62 632.20 640.00 89,240 -2.60(-0.40%)
Feb 02, 2017 637.20 652.20 634.41 642.60 108,228 -4.40(-0.68%)
Feb 01, 2017 654.40 665.60 639.60 647.00 181,594 -18.60(-2.79%)
Jan 31, 2017 657.60 671.60 647.61 665.60 99,420 -4.40(-0.66%)
Jan 30, 2017 663.20 674.41 662.40 670.00 44,975 +12.00(+1.82%)
Jan 27, 2017 657.40 671.80 652.60 658.00 103,945 +15.20(+2.36%)
Jan 26, 2017 653.60 655.47 637.00 642.80 128,755 -24.40(-3.66%)
Jan 25, 2017 671.00 673.40 652.00 667.20 95,293 +5.20(+0.79%)
Jan 24, 2017 662.40 662.87 649.80 662.00 73,248 -5.60(-0.84%)
Jan 23, 2017 680.00 680.80 661.80 667.60 81,615 +7.60(+1.15%)
Jan 20, 2017 651.80 661.20 647.00 660.00 98,152 -26.20(-3.82%)
Jan 19, 2017 678.00 695.38 673.00 686.20 61,429 -0.80(-0.12%)
Jan 18, 2017 685.60 697.40 665.40 687.00 85,333 +28.20(+4.28%)
Jan 17, 2017 637.60 661.00 636.20 658.80 75,176 -0.80(-0.12%)
Jan 13, 2017 659.60 659.60 659.60 0 +14.20(+2.20%)
Jan 12, 2017 638.60 652.60 636.00 645.40 85,787 -685.00(-51.49%)
Jan 11, 2017 1373 1407 1303 1330 92,357 -74.60(-5.31%)
Jan 10, 2017 1337 1407 1335 1405 48,891 +57.80(+4.29%)
Jan 09, 2017 1304 1353 1302 1347 55,185 +77.00(+6.06%)
Jan 06, 2017 1256 1285 1245 1270 42,094 +3.40(+0.27%)
Jan 05, 2017 1266 1308 1245 1267 68,005 -26.40(-2.04%)
Jan 04, 2017 1326 1340 1281 1293 36,110 -29.20(-2.21%)
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.