Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

26.30 -1.72 (-6.14%)
Streaming Delayed Price Updated: 12:56 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 36.71 39.20 36.71 38.74 2,059,532 +0.37(+0.96%)
Jan 30, 2012 38.55 38.76 37.85 38.37 961,846 +0.56(+1.48%)
Jan 27, 2012 37.89 38.23 37.11 37.81 860,995 +0.13(+0.35%)
Jan 26, 2012 36.57 38.17 36.55 37.68 1,263,156 -0.04(-0.11%)
Jan 25, 2012 38.78 39.47 37.27 37.72 1,634,397 -0.49(-1.28%)
Jan 24, 2012 38.85 38.91 38.02 38.21 909,156 +0.53(+1.41%)
Jan 23, 2012 38.44 38.53 37.39 37.68 1,592,432 -1.17(-3.01%)
Jan 20, 2012 38.18 39.12 38.14 38.85 1,987,253 +1.66(+4.46%)
Jan 19, 2012 36.42 37.58 36.38 37.19 1,365,008 +0.25(+0.68%)
Jan 18, 2012 36.81 37.66 36.55 36.94 1,770,769 -0.03(-0.08%)
Jan 17, 2012 37.40 37.96 36.91 36.97 1,241,375 -1.26(-3.30%)
Jan 13, 2012 38.78 39.29 38.17 38.23 1,516,660 -0.18(-0.47%)
Jan 12, 2012 36.10 38.67 35.44 38.41 3,022,901 +1.59(+4.32%)
Jan 11, 2012 36.51 37.17 36.13 36.82 1,670,062 +0.76(+2.11%)
Jan 10, 2012 35.64 36.10 35.39 36.06 1,215,033 -0.51(-1.39%)
Jan 09, 2012 36.54 37.51 36.49 36.57 1,122,604 +0.30(+0.83%)
Jan 06, 2012 36.04 36.98 36.04 36.27 1,243,135 -0.10(-0.27%)
Jan 05, 2012 35.90 36.54 35.25 36.37 2,004,365 +0.98(+2.77%)
Jan 04, 2012 35.89 36.08 35.07 35.39 1,641,840 -3.30(-8.53%)
Dec 30, 2011 38.51 38.88 38.02 38.69 855,345 +0.51(+1.34%)
Dec 29, 2011 38.20 39.25 38.07 38.18 1,196,360 -0.12(-0.31%)
Dec 28, 2011 37.33 38.63 37.33 38.30 1,024,274 +1.27(+3.43%)
Dec 27, 2011 38.13 38.17 36.72 37.03 1,555,011 -1.14(-2.99%)
Dec 23, 2011 38.14 38.36 37.89 38.17 599,034 -0.71(-1.83%)
Dec 21, 2011 39.75 40.11 38.56 38.88 1,426,012 -1.19(-2.97%)
Dec 20, 2011 40.59 40.77 39.86 40.07 1,053,275 -3.14(-7.27%)
Dec 19, 2011 42.68 43.83 42.59 43.21 937,639 +0.15(+0.35%)
Dec 16, 2011 43.18 44.29 42.45 43.06 1,608,171 -0.23(-0.54%)
Dec 15, 2011 41.60 43.50 41.48 43.30 1,291,078 +1.20(+2.84%)
Dec 14, 2011 40.71 42.66 40.34 42.10 2,934,841 +3.72(+9.69%)
Dec 13, 2011 39.49 39.49 37.30 38.38 2,021,026 -1.46(-3.66%)
Dec 12, 2011 39.77 40.31 39.69 39.84 871,895 +1.13(+2.92%)
Dec 09, 2011 40.22 40.30 38.66 38.71 1,054,902 -1.44(-3.59%)
Dec 08, 2011 38.66 40.24 38.46 40.15 1,522,554 +2.02(+5.30%)
Dec 07, 2011 37.58 38.73 37.47 38.13 1,173,949 +0.35(+0.92%)
Dec 06, 2011 37.96 38.26 37.47 37.78 956,349 -0.01(-0.02%)
Dec 05, 2011 36.89 38.31 36.81 37.79 1,705,561 +0.06(+0.16%)
Dec 02, 2011 38.03 38.71 37.61 37.73 1,190,684 -0.80(-2.08%)
Dec 01, 2011 38.50 39.37 37.65 38.53 1,168,325 +0.29(+0.76%)
Nov 30, 2011 37.65 38.37 37.28 38.24 1,638,751 -0.48(-1.24%)
Nov 29, 2011 39.39 39.74 38.40 38.72 1,663,245 -1.45(-3.61%)
Nov 28, 2011 39.13 40.89 38.98 40.17 1,880,418 -1.32(-3.18%)
Nov 25, 2011 41.87 42.13 40.61 41.49 485,062 -0.17(-0.42%)
Nov 23, 2011 41.79 42.38 41.05 41.66 2,114,040 +1.38(+3.43%)
Nov 22, 2011 40.49 41.35 39.63 40.28 1,489,027 -0.46(-1.12%)
Nov 21, 2011 41.20 42.51 40.63 40.74 2,341,272 +0.44(+1.09%)
Nov 18, 2011 39.17 41.28 39.05 40.30 2,607,389 +0.79(+2.00%)
Nov 17, 2011 37.95 39.94 37.65 39.51 3,353,341 +2.06(+5.50%)
Nov 16, 2011 37.50 38.05 36.68 37.45 4,686,665 -1.94(-4.93%)
Nov 15, 2011 39.99 40.25 39.07 39.39 1,986,275 -1.16(-2.86%)
Nov 14, 2011 40.43 41.21 40.19 40.55 1,134,278 +0.70(+1.76%)
Nov 11, 2011 40.61 40.61 39.75 39.85 993,997 -1.13(-2.76%)
Nov 10, 2011 41.18 42.07 40.42 40.98 1,957,630 -1.54(-3.62%)
Nov 09, 2011 42.92 43.71 40.92 42.52 2,604,976 +0.85(+2.04%)
Nov 08, 2011 42.03 42.79 41.62 41.67 2,103,359 -0.76(-1.78%)
Nov 07, 2011 43.26 43.90 42.42 42.43 2,039,553 -1.52(-3.46%)
Nov 04, 2011 44.34 45.40 43.92 43.95 1,253,050 -0.44(-1.00%)
Nov 03, 2011 44.81 45.91 43.88 44.39 1,497,403 -1.65(-3.58%)
Nov 02, 2011 45.02 46.70 44.76 46.04 1,308,447 -1.09(-2.31%)
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.