Skip to main content

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

16.02 -0.27 (-1.66%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 373.10 384.79 368.90 373.30 192,795 -13.00(-3.37%)
Aug 30, 2012 383.40 392.60 382.20 386.30 82,414 +2.20(+0.57%)
Aug 29, 2012 376.70 386.20 376.40 384.10 101,594 +5.10(+1.35%)
Aug 27, 2012 382.90 389.10 379.00 379.00 176,742 +1.10(+0.29%)
Aug 24, 2012 373.00 379.50 367.60 377.90 155,220 +2.10(+0.56%)
Aug 23, 2012 364.40 378.60 362.40 375.80 213,156 +8.20(+2.23%)
Aug 22, 2012 372.30 373.40 365.40 367.60 204,374 -4.70(-1.26%)
Aug 21, 2012 364.90 372.90 363.00 372.30 151,184 -2.80(-0.75%)
Aug 20, 2012 375.80 382.30 374.60 375.10 108,931 +1.40(+0.37%)
Aug 17, 2012 377.00 382.20 373.00 373.70 118,609 -8.30(-2.17%)
Aug 16, 2012 386.60 390.10 377.10 382.00 139,811 -8.00(-2.05%)
Aug 15, 2012 399.90 400.40 383.50 390.00 109,440 -5.80(-1.47%)
Aug 14, 2012 395.80 399.70 391.70 395.80 73,074 -5.70(-1.42%)
Aug 13, 2012 394.70 407.90 393.80 401.50 103,344 +4.50(+1.13%)
Aug 10, 2012 406.20 409.00 396.70 397.00 102,443 +2.10(+0.53%)
Aug 09, 2012 395.10 398.40 389.80 394.90 86,725 -1.80(-0.45%)
Aug 08, 2012 393.30 400.50 385.66 396.70 190,246 +0.40(+0.10%)
Aug 07, 2012 402.00 404.70 387.90 396.30 171,309 -11.90(-2.92%)
Aug 06, 2012 419.30 420.70 406.50 408.20 82,991 -8.90(-2.13%)
Aug 03, 2012 432.00 433.20 411.10 417.10 178,352 -40.30(-8.81%)
Aug 02, 2012 458.20 462.00 446.20 457.40 131,105 +14.20(+3.20%)
Aug 01, 2012 446.70 451.10 436.00 443.20 111,460 -12.70(-2.79%)
Jul 31, 2012 436.00 456.90 433.20 455.90 115,221 +19.60(+4.49%)
Jul 30, 2012 432.30 438.10 428.60 436.30 68,871 +5.50(+1.28%)
Jul 27, 2012 434.80 438.30 427.50 430.80 90,754 -6.90(-1.58%)
Jul 26, 2012 431.10 441.10 428.30 437.70 81,635 -5.10(-1.15%)
Jul 25, 2012 445.80 463.60 438.26 442.80 136,179 -1.30(-0.29%)
Jul 24, 2012 445.50 452.60 440.90 444.10 116,679 -3.90(-0.87%)
Jul 23, 2012 448.00 452.70 435.70 448.00 193,669 +28.90(+6.90%)
Jul 20, 2012 420.60 425.00 414.30 419.10 146,214 +9.30(+2.27%)
Jul 19, 2012 419.90 420.70 404.70 409.80 128,229 -24.20(-5.58%)
Jul 18, 2012 439.70 442.00 432.70 434.00 88,139 -8.80(-1.99%)
Jul 17, 2012 441.80 457.80 438.00 442.80 109,416 -6.40(-1.42%)
Jul 16, 2012 458.30 464.20 447.10 449.20 83,427 -12.40(-2.69%)
Jul 13, 2012 470.50 470.60 456.30 461.60 108,947 -14.30(-3.00%)
Jul 12, 2012 486.80 493.30 470.10 475.90 86,174 +2.60(+0.55%)
Jul 11, 2012 484.30 489.20 468.20 473.30 202,986 -23.30(-4.69%)
Jul 10, 2012 479.20 501.30 478.20 496.60 115,369 +17.40(+3.63%)
Jul 09, 2012 493.00 494.50 470.10 479.20 143,169 -17.00(-3.43%)
Jul 06, 2012 491.40 498.00 485.70 496.20 162,767 +28.40(+6.07%)
Jul 05, 2012 465.70 471.80 456.30 467.80 96,936 +8.50(+1.85%)
Jul 03, 2012 466.10 470.90 455.30 459.30 172,387 -47.30(-9.34%)
Jul 02, 2012 506.70 525.60 499.40 506.60 122,887 +12.40(+2.51%)
Jun 29, 2012 539.40 546.80 488.70 494.20 247,017 -96.60(-16.35%)
Jun 28, 2012 576.30 610.40 573.40 590.80 114,336 +24.70(+4.36%)
Jun 27, 2012 569.30 575.90 560.70 566.10 114,372 -15.70(-2.70%)
Jun 26, 2012 582.20 596.10 577.30 581.80 146,609 +0.20(+0.03%)
Jun 25, 2012 586.50 601.30 580.30 581.60 79,755 +11.30(+1.98%)
Jun 22, 2012 592.50 597.00 567.40 570.30 99,273 -27.10(-4.54%)
Jun 21, 2012 566.20 602.20 562.81 597.40 157,378 +38.40(+6.87%)
Jun 20, 2012 524.90 563.00 524.50 559.00 163,330 +38.60(+7.42%)
Jun 19, 2012 518.80 527.00 516.56 520.40 63,780 -11.90(-2.24%)
Jun 18, 2012 543.00 546.30 523.60 532.30 82,974 +9.30(+1.78%)
Jun 15, 2012 523.40 529.50 518.25 523.00 39,018 +3.20(+0.62%)
Jun 14, 2012 539.40 543.80 518.20 519.80 112,233 -22.20(-4.10%)
Jun 13, 2012 544.40 546.80 523.90 542.00 194,986 +10.60(+1.99%)
Jun 12, 2012 534.60 541.40 527.00 531.40 158,884 -25.10(-4.51%)
Jun 11, 2012 516.40 557.30 516.30 556.50 174,611 +36.60(+7.04%)
Jun 08, 2012 539.50 540.80 516.00 519.90 177,118 -2.30(-0.44%)
Jun 07, 2012 488.90 525.80 487.60 522.20 195,229 +13.50(+2.65%)
Jun 06, 2012 510.50 514.80 496.63 508.70 137,849 -12.70(-2.44%)
Jun 05, 2012 526.80 527.80 519.11 521.40 98,794 +0.20(+0.04%)
Jun 04, 2012 535.20 539.40 519.70 521.20 227,415 -11.50(-2.16%)
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.