Skip to main content

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

16.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 366.60 370.00 359.60 362.60 86,547 -5.50(-1.49%)
Apr 28, 2011 367.80 375.70 360.80 368.10 158,206 +3.20(+0.88%)
Apr 27, 2011 372.00 382.20 364.40 364.90 146,973 -8.80(-2.35%)
Apr 26, 2011 374.60 376.80 370.40 373.70 87,054 +0.60(+0.16%)
Apr 25, 2011 372.51 379.90 371.60 373.10 164,917 +0.40(+0.11%)
Apr 21, 2011 379.30 381.00 371.80 372.70 146,846 -6.00(-1.58%)
Apr 20, 2011 392.80 394.70 376.60 378.70 216,821 -23.60(-5.87%)
Apr 19, 2011 409.00 411.00 396.00 402.30 132,555 -1.40(-0.35%)
Apr 18, 2011 399.20 409.60 398.30 403.70 140,043 +14.00(+3.59%)
Apr 15, 2011 400.60 403.40 385.10 389.70 143,192 -7.40(-1.86%)
Apr 14, 2011 407.60 409.20 396.00 397.10 133,495 -9.30(-2.29%)
Apr 13, 2011 407.70 418.90 402.40 406.40 156,489 -8.70(-2.10%)
Apr 12, 2011 398.20 416.90 398.00 415.10 296,837 +23.30(+5.95%)
Apr 11, 2011 372.00 392.22 370.80 391.80 201,509 +25.90(+7.08%)
Apr 08, 2011 378.70 380.30 365.50 365.90 236,963 -20.40(-5.28%)
Apr 07, 2011 395.70 399.10 384.60 386.30 254,259 -11.60(-2.92%)
Apr 06, 2011 397.80 402.80 394.00 397.90 177,431 -4.90(-1.22%)
Apr 05, 2011 402.50 404.60 397.90 402.80 97,689 +2.50(+0.62%)
Apr 04, 2011 403.00 405.10 398.10 400.30 221,871 -1.50(-0.37%)
Apr 01, 2011 410.90 415.30 401.20 401.80 144,034 -11.20(-2.71%)
Mar 31, 2011 416.70 421.30 411.50 413.00 151,572 -19.30(-4.46%)
Mar 30, 2011 432.00 439.00 425.30 432.30 85,392 +3.05(+0.71%)
Mar 29, 2011 436.80 439.80 426.90 429.25 85,312 -8.15(-1.86%)
Mar 28, 2011 436.90 437.50 427.80 437.40 90,379 +15.00(+3.55%)
Mar 25, 2011 426.60 430.90 419.60 422.40 121,947 -2.70(-0.64%)
Mar 24, 2011 420.80 428.70 415.20 425.10 96,340 +1.40(+0.33%)
Mar 23, 2011 424.00 426.40 416.29 423.70 149,411 -3.90(-0.91%)
Mar 22, 2011 446.30 448.20 425.70 427.60 123,109 -16.90(-3.80%)
Mar 21, 2011 440.50 447.30 440.00 444.50 94,694 -4.40(-0.98%)
Mar 18, 2011 456.20 461.50 448.20 448.90 104,958 -0.80(-0.18%)
Mar 17, 2011 462.90 466.80 444.80 449.70 118,976 -28.70(-6.00%)
Mar 16, 2011 479.60 491.50 467.30 478.40 108,475 -8.90(-1.83%)
Mar 15, 2011 478.50 493.30 453.60 487.30 173,780 +33.70(+7.43%)
Mar 14, 2011 460.80 468.20 453.49 453.60 116,440 -5.05(-1.10%)
Mar 11, 2011 464.50 465.60 452.10 458.65 91,833 +14.35(+3.23%)
Mar 10, 2011 436.10 457.10 429.10 444.30 171,091 +14.10(+3.28%)
Mar 09, 2011 420.40 431.30 419.30 430.20 113,247 +3.30(+0.77%)
Mar 08, 2011 419.50 433.50 419.50 426.90 154,703 +4.10(+0.97%)
Mar 07, 2011 415.30 424.60 413.50 422.80 137,897 -2.70(-0.63%)
Mar 04, 2011 438.80 441.60 424.40 425.50 198,816 -24.40(-5.42%)
Mar 03, 2011 455.60 464.50 447.20 449.90 196,171 +5.10(+1.15%)
Mar 02, 2011 460.30 466.50 442.60 444.80 181,712 -15.87(-3.44%)
Mar 01, 2011 483.40 484.20 460.30 460.67 185,096 -31.73(-6.44%)
Feb 28, 2011 488.20 495.70 482.21 492.40 95,763 +8.80(+1.82%)
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.