Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

25.64 -1.09 (-4.08%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 896.00 903.60 862.40 864.20 53,125 -52.40(-5.72%)
Jun 29, 2017 907.80 923.80 892.60 916.60 60,523 -3.60(-0.39%)
Jun 28, 2017 944.40 953.20 918.00 920.20 63,681 -22.00(-2.33%)
Jun 27, 2017 964.40 967.70 934.00 942.20 49,759 -35.40(-3.62%)
Jun 26, 2017 991.00 1016 974.20 977.60 57,555 -15.20(-1.53%)
Jun 23, 2017 1011 1022 989.00 992.80 35,470 -19.40(-1.92%)
Jun 22, 2017 1010 1016 985.40 1012 42,592 -17.60(-1.71%)
Jun 21, 2017 973.40 1043 943.60 1030 88,902 +52.40(+5.36%)
Jun 20, 2017 981.60 999.48 972.55 977.40 51,269 +37.00(+3.93%)
Jun 19, 2017 910.40 942.80 905.80 940.40 73,768 +21.20(+2.31%)
Jun 16, 2017 915.20 927.20 914.20 919.20 29,837 -12.00(-1.29%)
Jun 15, 2017 925.00 933.39 919.00 931.20 32,259 +11.20(+1.22%)
Jun 14, 2017 868.80 926.20 856.42 920.00 103,476 +64.20(+7.50%)
Jun 13, 2017 873.20 888.40 853.20 855.80 52,143 -13.80(-1.59%)
Jun 12, 2017 852.40 872.12 844.80 869.60 42,990 -6.00(-0.69%)
Jun 09, 2017 886.00 889.40 865.60 875.60 31,386 -10.40(-1.17%)
Jun 08, 2017 893.60 896.54 867.00 886.00 64,585 +5.80(+0.66%)
Jun 07, 2017 820.00 884.00 814.60 880.20 114,478 +82.00(+10.27%)
Jun 06, 2017 837.20 838.40 795.80 798.20 89,186 -29.80(-3.60%)
Jun 05, 2017 840.00 846.00 824.60 828.00 81,343 +13.20(+1.62%)
Jun 02, 2017 823.40 836.76 805.40 814.80 83,093 +7.60(+0.94%)
Jun 01, 2017 793.60 808.40 769.60 807.20 87,747 +6.40(+0.80%)
May 31, 2017 797.00 815.40 788.80 800.80 117,637 +41.20(+5.42%)
May 30, 2017 769.00 775.80 751.40 759.60 56,568 +5.60(+0.74%)
May 26, 2017 776.60 783.60 751.20 754.00 103,735 -34.80(-4.41%)
May 25, 2017 727.20 795.40 717.20 788.80 205,554 +74.60(+10.45%)
May 24, 2017 713.20 722.20 700.50 714.20 49,849 +5.40(+0.76%)
May 23, 2017 716.20 722.61 708.00 708.80 66,836 -14.00(-1.94%)
May 22, 2017 721.80 727.60 714.80 722.80 57,295 -9.20(-1.26%)
May 19, 2017 744.00 745.00 729.40 732.00 69,651 -33.00(-4.31%)
May 18, 2017 785.40 788.03 756.40 765.00 69,511 -10.00(-1.29%)
May 17, 2017 773.80 788.40 758.80 775.00 82,759 -12.60(-1.60%)
May 16, 2017 769.80 789.60 763.20 787.60 43,121 +11.20(+1.44%)
May 15, 2017 760.80 783.60 760.00 776.40 66,685 -35.80(-4.41%)
May 12, 2017 812.00 828.80 808.60 812.20 44,489 -2.20(-0.27%)
May 11, 2017 807.00 821.40 799.00 814.40 71,551 -13.00(-1.57%)
May 10, 2017 857.80 860.80 813.40 827.40 105,832 -54.00(-6.13%)
May 09, 2017 871.00 896.80 864.40 881.40 105,588 +17.60(+2.04%)
May 08, 2017 867.60 890.00 849.80 863.80 69,822 -3.00(-0.35%)
May 05, 2017 902.00 902.00 854.60 866.80 145,898 -37.20(-4.12%)
May 04, 2017 856.20 907.80 855.00 904.00 129,001 +79.20(+9.60%)
May 03, 2017 823.60 840.20 814.60 824.80 64,730 -3.00(-0.36%)
May 02, 2017 792.00 838.40 791.60 827.80 91,011 +35.20(+4.44%)
May 01, 2017 789.40 799.20 785.60 792.60 41,965 +10.60(+1.36%)
Apr 28, 2017 772.60 792.00 766.40 782.00 58,950 +3.00(+0.39%)
Apr 27, 2017 796.20 808.80 777.00 779.00 88,204 +1.60(+0.21%)
Apr 26, 2017 781.40 783.40 749.40 777.40 108,260 +15.40(+2.02%)
Apr 25, 2017 782.40 789.60 760.00 762.00 69,242 -16.60(-2.13%)
Apr 24, 2017 773.00 784.23 770.00 778.60 103,028 +10.20(+1.33%)
Apr 21, 2017 737.00 778.40 736.42 768.40 177,108 +31.20(+4.23%)
Apr 20, 2017 731.80 740.84 718.60 737.20 121,330 +10.60(+1.46%)
Apr 19, 2017 677.80 739.40 675.40 726.60 217,399 +51.40(+7.61%)
Apr 18, 2017 680.60 688.00 668.80 675.20 79,226 +1.20(+0.18%)
Apr 17, 2017 665.60 675.40 663.60 674.00 41,424 +8.20(+1.23%)
Apr 13, 2017 660.00 669.20 657.54 665.80 62,947 -2.80(-0.42%)
Apr 12, 2017 654.40 672.00 650.60 668.60 86,870 +6.20(+0.94%)
Apr 11, 2017 666.20 674.98 657.40 662.40 149,645 -3.60(-0.54%)
Apr 10, 2017 673.20 677.29 665.00 666.00 69,680 -22.60(-3.28%)
Apr 07, 2017 697.00 699.57 686.60 688.60 62,756 -13.60(-1.94%)
Apr 06, 2017 705.40 708.60 699.00 702.20 66,954 -23.00(-3.17%)
Apr 05, 2017 702.00 729.20 697.20 725.20 123,683 +5.40(+0.75%)
Apr 04, 2017 733.00 737.38 717.10 719.80 91,859 -23.80(-3.20%)
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.