Skip to main content

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

16.03 -0.26 (-1.60%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 345.90 346.80 339.30 341.50 53,178 -0.90(-0.26%)
Apr 27, 2012 344.00 346.50 340.33 342.40 64,592 -1.50(-0.44%)
Apr 26, 2012 345.70 346.60 340.80 343.90 87,800 -2.50(-0.72%)
Apr 25, 2012 347.80 352.70 343.00 346.40 188,118 -3.70(-1.06%)
Apr 24, 2012 346.70 352.90 346.36 350.10 71,764 -2.50(-0.71%)
Apr 23, 2012 357.90 361.00 352.30 352.60 141,332 +6.20(+1.79%)
Apr 20, 2012 344.40 351.40 342.60 346.40 161,054 -7.40(-2.09%)
Apr 19, 2012 352.40 359.30 351.00 353.80 113,917 +1.80(+0.51%)
Apr 18, 2012 345.70 355.61 343.80 352.00 135,640 +9.20(+2.68%)
Apr 17, 2012 339.10 344.00 338.10 342.80 104,706 -7.80(-2.22%)
Apr 16, 2012 351.20 358.60 348.11 350.60 105,989 -0.30(-0.09%)
Apr 13, 2012 349.10 353.00 347.80 350.90 66,250 +4.80(+1.39%)
Apr 12, 2012 351.00 351.36 342.40 346.10 91,012 -7.50(-2.12%)
Apr 11, 2012 359.80 362.20 349.40 353.60 115,191 -9.70(-2.67%)
Apr 10, 2012 356.40 366.40 351.10 363.30 146,356 +8.60(+2.42%)
Apr 09, 2012 362.10 365.50 353.50 354.70 101,005 +4.60(+1.31%)
Apr 05, 2012 359.90 360.10 348.08 350.10 113,314 -7.80(-2.18%)
Apr 04, 2012 353.20 364.30 351.00 357.90 149,603 +14.00(+4.07%)
Apr 03, 2012 338.80 347.70 337.70 343.90 111,717 +6.00(+1.78%)
Apr 02, 2012 357.40 358.30 335.70 337.90 170,622 -13.70(-3.90%)
Mar 30, 2012 349.60 353.80 344.70 351.60 104,448 +0.60(+0.17%)
Mar 29, 2012 338.70 358.00 337.10 351.00 288,690 +14.70(+4.37%)
Mar 28, 2012 336.90 341.60 335.90 336.30 137,847 +8.40(+2.56%)
Mar 27, 2012 325.60 330.60 323.30 327.90 107,424 +0.80(+0.24%)
Mar 26, 2012 328.30 330.00 325.98 327.10 55,337 -1.30(-0.40%)
Mar 23, 2012 336.10 339.20 319.60 328.40 192,775 -9.30(-2.75%)
Mar 22, 2012 341.40 343.30 336.90 337.70 115,265 +8.60(+2.61%)
Mar 21, 2012 331.70 333.20 324.40 329.10 124,089 -4.08(-1.23%)
Mar 20, 2012 327.70 336.30 327.60 333.19 106,578 +12.99(+4.06%)
Mar 19, 2012 321.70 323.40 318.80 320.20 97,295 -4.10(-1.26%)
Mar 16, 2012 334.00 335.80 324.00 324.30 94,021 -12.40(-3.68%)
Mar 15, 2012 334.90 346.40 332.22 336.70 258,074 +2.40(+0.72%)
Mar 14, 2012 330.70 337.70 326.40 334.30 151,502 +6.10(+1.86%)
Mar 13, 2012 332.10 334.50 324.39 328.20 92,166 -2.30(-0.70%)
Mar 12, 2012 332.70 336.30 329.30 330.50 88,788 +6.60(+2.04%)
Mar 09, 2012 328.30 329.64 319.80 323.90 131,529 -4.40(-1.34%)
Mar 08, 2012 330.40 333.80 325.50 328.30 124,898 -3.40(-1.03%)
Mar 07, 2012 341.40 343.30 329.61 331.70 126,981 -8.10(-2.38%)
Mar 06, 2012 340.40 342.40 335.60 339.80 137,906 +12.70(+3.88%)
Mar 05, 2012 327.50 333.20 326.60 327.10 91,946 -2.10(-0.64%)
Mar 02, 2012 322.50 334.50 322.00 329.20 195,998 +13.70(+4.34%)
Mar 01, 2012 325.10 330.30 307.41 315.50 328,820 -13.00(-3.96%)
Feb 29, 2012 329.90 341.60 326.30 328.50 239,013 -2.00(-0.61%)
Feb 28, 2012 321.80 332.50 318.40 330.50 166,611 +6.30(+1.94%)
Feb 27, 2012 319.60 326.60 314.75 324.20 161,980 +11.80(+3.78%)
Feb 24, 2012 319.20 323.70 311.90 312.40 193,620 -10.40(-3.22%)
Feb 23, 2012 335.20 338.50 322.00 322.80 159,181 -12.30(-3.67%)
Feb 22, 2012 336.40 337.30 330.90 335.10 105,920 +0.40(+0.12%)
Feb 21, 2012 343.20 344.80 332.40 334.70 171,163 -15.70(-4.48%)
Feb 17, 2012 350.60 355.68 350.00 350.40 161,100 -8.10(-2.26%)
Feb 16, 2012 363.00 364.50 355.90 358.50 137,181 -2.00(-0.55%)
Feb 15, 2012 362.50 365.80 360.30 360.50 190,237 -5.80(-1.58%)
Feb 14, 2012 362.40 372.30 361.90 366.30 172,182 -3.19(-0.86%)
Feb 13, 2012 372.30 379.60 367.50 369.49 201,770 -12.71(-3.33%)
Feb 10, 2012 391.20 392.10 382.00 382.20 120,649 +5.80(+1.54%)
Feb 09, 2012 375.10 379.70 373.20 376.40 147,704 -5.50(-1.44%)
Feb 08, 2012 375.50 389.10 373.70 381.90 151,846 -1.90(-0.50%)
Feb 07, 2012 402.80 403.30 377.60 383.80 182,460 -13.20(-3.32%)
Feb 06, 2012 397.00 401.50 393.00 397.00 105,098 +4.70(+1.20%)
Feb 03, 2012 399.50 403.20 390.30 392.30 192,569 -9.60(-2.39%)
Feb 02, 2012 401.10 411.60 398.10 401.90 214,131 +5.40(+1.36%)
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.