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 (%)
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%)
Jun 01, 2012 524.10 544.70 519.20 532.70 356,016 +36.20(+7.29%)
May 31, 2012 484.00 503.60 483.10 496.50 185,976 +11.60(+2.39%)
May 30, 2012 470.90 487.10 470.80 484.90 154,582 +32.50(+7.18%)
May 29, 2012 444.80 457.70 438.00 452.40 71,658 -0.30(-0.07%)
May 25, 2012 453.30 454.40 449.00 452.70 57,710 +0.80(+0.18%)
May 24, 2012 451.00 458.60 445.20 451.90 145,497 -4.00(-0.88%)
May 23, 2012 448.20 467.50 447.20 455.90 219,800 +9.40(+2.11%)
May 22, 2012 436.20 449.20 433.80 446.50 129,055 +16.90(+3.93%)
May 21, 2012 441.90 444.30 429.00 429.60 126,188 -18.40(-4.11%)
May 18, 2012 436.80 448.17 433.30 448.00 160,056 +14.40(+3.32%)
May 17, 2012 424.80 437.60 423.50 433.60 163,747 +0.90(+0.21%)
May 16, 2012 429.30 435.60 419.00 432.70 225,006 +5.70(+1.33%)
May 15, 2012 415.40 428.70 411.40 427.00 118,814 +7.64(+1.82%)
May 14, 2012 417.90 421.30 411.40 419.36 113,873 +14.76(+3.65%)
May 11, 2012 404.80 405.60 394.20 404.60 151,679 +7.40(+1.86%)
May 10, 2012 391.70 399.00 390.00 397.20 103,156 -2.40(-0.60%)
May 09, 2012 405.60 410.30 396.68 399.60 148,649 +7.80(+1.99%)
May 08, 2012 395.10 406.90 391.40 391.80 164,939 +3.90(+1.01%)
May 07, 2012 392.20 399.40 386.10 387.90 172,864 +4.70(+1.23%)
May 04, 2012 373.40 390.20 370.60 383.20 339,201 +28.00(+7.88%)
May 03, 2012 345.20 356.60 344.90 355.20 273,461 +17.30(+5.12%)
May 02, 2012 335.90 340.90 335.10 337.90 88,821 +3.80(+1.14%)
May 01, 2012 342.60 342.60 331.50 334.10 184,166 -7.40(-2.17%)
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%)
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.