Skip to main content

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

16.13 -0.16 (-0.98%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 431.90 432.80 425.20 426.90 119,532 -10.60(-2.42%)
Nov 29, 2012 430.80 438.80 427.60 437.50 118,569 -10.20(-2.28%)
Nov 28, 2012 460.00 461.90 447.70 447.70 114,710 +4.20(+0.95%)
Nov 27, 2012 439.20 447.10 436.50 443.50 75,159 +6.10(+1.39%)
Nov 26, 2012 441.00 442.50 435.80 437.40 78,864 +3.80(+0.88%)
Nov 23, 2012 439.80 440.10 430.30 433.60 38,447 -5.90(-1.34%)
Nov 21, 2012 443.50 452.20 437.90 439.50 203,942 -5.30(-1.19%)
Nov 20, 2012 433.40 453.90 429.70 444.80 243,775 +19.20(+4.51%)
Nov 19, 2012 430.50 431.20 419.10 425.60 161,395 -22.10(-4.94%)
Nov 16, 2012 450.50 455.80 443.90 447.70 105,592 -11.60(-2.53%)
Nov 15, 2012 447.50 467.80 446.00 459.30 128,204 +7.00(+1.55%)
Nov 14, 2012 459.70 463.40 447.60 452.30 128,377 -9.80(-2.12%)
Nov 13, 2012 465.80 467.00 454.10 462.10 200,204 +4.70(+1.03%)
Nov 12, 2012 453.00 461.20 448.35 457.40 68,702 +4.40(+0.97%)
Nov 09, 2012 465.40 466.70 446.10 453.00 157,875 -12.80(-2.75%)
Nov 08, 2012 466.60 473.21 459.50 465.80 165,428 -3.30(-0.70%)
Nov 07, 2012 433.98 474.80 448.60 469.10 255,585 +35.12(+8.09%)
Nov 06, 2012 453.60 458.10 425.00 433.98 189,859 -27.67(-5.99%)
Nov 05, 2012 469.10 471.80 460.30 461.65 76,179 -8.36(-1.78%)
Nov 02, 2012 453.70 473.10 453.30 470.01 92,896 +19.41(+4.31%)
Nov 01, 2012 456.70 459.00 443.00 450.60 85,487 -8.30(-1.81%)
Oct 31, 2012 457.10 460.70 447.50 458.90 79,774 +0.90(+0.20%)
Oct 26, 2012 462.10 458.00 458.00 458.00 98,840 -0.20(-0.04%)
Oct 25, 2012 454.50 467.50 453.20 458.20 113,046 -4.21(-0.91%)
Oct 24, 2012 455.60 470.10 453.30 462.41 165,113 +9.11(+2.01%)
Oct 23, 2012 448.20 461.50 448.00 453.30 216,646 +35.00(+8.37%)
Oct 19, 2012 392.80 419.30 392.10 418.30 230,768 +17.60(+4.39%)
Oct 18, 2012 408.90 411.30 396.10 400.70 137,998 +0.10(+0.02%)
Oct 17, 2012 397.00 404.40 393.80 400.60 93,512 +0.20(+0.05%)
Oct 16, 2012 403.90 405.10 398.50 400.40 97,878 -2.40(-0.60%)
Oct 15, 2012 412.10 419.00 400.10 402.80 155,870 +0.10(+0.02%)
Oct 12, 2012 399.80 408.10 395.50 402.70 133,058 +6.10(+1.54%)
Oct 11, 2012 397.00 404.60 393.10 396.60 174,226 -10.30(-2.53%)
Oct 10, 2012 398.00 409.30 387.60 406.90 203,589 +6.80(+1.70%)
Oct 09, 2012 418.50 419.00 393.48 400.10 202,732 -24.10(-5.68%)
Oct 08, 2012 427.20 430.00 422.13 424.20 76,251 +2.90(+0.69%)
Oct 05, 2012 413.40 429.40 413.00 421.30 130,116 +14.00(+3.44%)
Oct 04, 2012 433.20 436.40 404.80 407.30 181,519 -36.20(-8.16%)
Oct 03, 2012 420.00 446.00 420.00 443.50 265,417 +33.70(+8.22%)
Oct 02, 2012 402.00 410.30 401.10 409.80 73,022 +5.30(+1.31%)
Oct 01, 2012 400.00 406.40 396.70 404.50 72,508 -2.70(-0.66%)
Sep 28, 2012 408.00 412.50 403.60 407.20 83,860 +0.60(+0.15%)
Sep 27, 2012 415.00 418.60 404.30 406.60 119,200 -20.00(-4.69%)
Sep 26, 2012 423.40 436.00 423.10 426.60 102,254 +9.50(+2.28%)
Sep 25, 2012 403.50 417.19 399.00 417.10 100,976 +8.10(+1.98%)
Sep 24, 2012 411.10 416.50 407.60 409.00 102,350 +9.90(+2.48%)
Sep 21, 2012 396.70 403.30 394.00 399.10 114,961 -0.30(-0.08%)
Sep 20, 2012 409.30 411.40 399.20 399.40 90,511 -9.00(-2.20%)
Sep 19, 2012 390.60 411.80 390.50 408.40 224,809 +30.90(+8.19%)
Sep 18, 2012 373.20 381.10 369.70 377.50 167,042 +4.10(+1.10%)
Sep 17, 2012 352.10 383.50 349.50 373.40 350,095 +20.80(+5.90%)
Sep 14, 2012 351.00 356.60 346.50 352.60 123,017 -6.80(-1.89%)
Sep 13, 2012 358.50 371.40 357.10 359.40 190,550 -9.40(-2.55%)
Sep 12, 2012 366.20 371.10 364.20 368.80 96,327 +1.20(+0.33%)
Sep 11, 2012 367.60 370.40 365.60 367.60 79,482 -5.50(-1.47%)
Sep 10, 2012 377.50 379.20 370.60 373.10 81,214 +0.60(+0.16%)
Sep 07, 2012 381.40 390.70 369.80 372.50 153,380 -13.01(-3.37%)
Sep 06, 2012 370.40 386.00 362.50 385.51 223,017 +6.21(+1.64%)
Sep 05, 2012 381.30 389.30 378.60 379.30 121,583 -0.20(-0.05%)
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.