Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

26.19 -1.83 (-6.53%)
Streaming Delayed Price Updated: 11:30 AM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 36.20 36.30 35.84 35.94 677,086 +0.35(+0.98%)
Jan 30, 2013 35.73 36.08 35.49 35.59 934,768 -0.44(-1.22%)
Jan 29, 2013 36.22 36.44 35.70 36.03 1,560,709 -0.68(-1.85%)
Jan 28, 2013 36.64 37.51 36.60 36.71 727,312 -0.39(-1.05%)
Jan 25, 2013 36.84 37.53 36.75 37.10 573,977 -0.02(-0.05%)
Jan 24, 2013 37.06 37.26 36.58 37.12 823,960 -0.28(-0.75%)
Jan 23, 2013 36.81 37.92 36.60 37.40 822,312 +0.76(+2.07%)
Jan 22, 2013 37.04 37.16 36.47 36.64 578,743 -0.47(-1.27%)
Jan 18, 2013 37.27 37.64 37.06 37.11 528,746 -0.28(-0.75%)
Jan 17, 2013 37.34 37.50 36.76 37.39 1,281,989 -0.90(-2.35%)
Jan 16, 2013 38.80 38.95 38.12 38.29 1,016,860 -0.59(-1.52%)
Jan 15, 2013 38.34 39.05 38.29 38.88 601,766 +0.58(+1.51%)
Jan 14, 2013 38.64 39.29 38.22 38.30 683,701 -0.41(-1.06%)
Jan 11, 2013 39.12 39.56 38.65 38.71 680,549 +0.13(+0.34%)
Jan 10, 2013 38.28 38.75 38.18 38.58 1,013,802 -0.60(-1.53%)
Jan 09, 2013 39.02 39.53 38.76 39.18 620,916 +0.17(+0.44%)
Jan 08, 2013 38.89 39.53 38.84 39.01 441,506 -0.11(-0.28%)
Jan 07, 2013 39.55 39.61 39.04 39.12 492,435 -0.12(-0.31%)
Jan 04, 2013 39.64 39.95 39.20 39.24 626,015 -0.35(-0.88%)
Jan 03, 2013 39.30 39.62 39.07 39.59 572,263 +0.26(+0.66%)
Jan 02, 2013 38.86 39.65 38.76 39.33 883,430 -1.11(-2.74%)
Dec 31, 2012 41.59 41.66 40.19 40.44 1,022,324 -0.74(-1.80%)
Dec 28, 2012 40.87 41.61 40.70 41.18 1,016,740 +0.33(+0.81%)
Dec 27, 2012 40.89 41.85 40.79 40.85 1,540,041 -0.14(-0.34%)
Dec 26, 2012 41.19 41.52 40.71 40.99 1,323,969 -2.30(-5.31%)
Dec 24, 2012 43.47 43.65 43.29 43.29 148,769 +0.31(+0.72%)
Dec 21, 2012 43.51 43.85 42.98 42.98 1,159,408 +0.84(+1.99%)
Dec 20, 2012 42.33 42.54 41.55 42.14 668,346 -0.09(-0.21%)
Dec 19, 2012 43.41 43.53 41.78 42.23 980,585 -1.34(-3.08%)
Dec 18, 2012 43.79 44.30 43.38 43.57 653,732 -0.56(-1.27%)
Dec 17, 2012 44.56 44.59 43.83 44.13 478,353 -0.46(-1.03%)
Dec 14, 2012 45.14 45.30 44.57 44.59 823,613 -0.62(-1.37%)
Dec 13, 2012 45.17 45.63 44.50 45.21 964,597 +0.53(+1.19%)
Dec 12, 2012 44.43 45.40 43.73 44.68 1,136,403 -0.88(-1.93%)
Dec 11, 2012 45.75 46.26 45.52 45.56 553,314 -0.23(-0.50%)
Dec 10, 2012 45.05 46.13 44.80 45.79 900,131 +0.42(+0.93%)
Dec 07, 2012 45.04 45.63 44.79 45.37 1,131,141 +0.37(+0.82%)
Dec 06, 2012 44.82 45.74 44.58 45.00 1,386,744 +1.40(+3.21%)
Dec 05, 2012 43.09 43.96 42.90 43.60 1,526,206 +0.56(+1.30%)
Dec 04, 2012 43.50 43.68 42.60 43.04 779,169 +0.35(+0.82%)
Nov 30, 2012 43.19 43.28 42.52 42.69 1,195,329 -1.06(-2.42%)
Nov 29, 2012 43.08 43.88 42.76 43.75 1,185,694 -1.02(-2.28%)
Nov 28, 2012 46.00 46.19 44.77 44.77 1,147,103 +0.42(+0.95%)
Nov 27, 2012 43.92 44.71 43.65 44.35 751,591 +0.61(+1.39%)
Nov 26, 2012 44.10 44.25 43.58 43.74 788,641 +0.38(+0.88%)
Nov 23, 2012 43.98 44.01 43.03 43.36 384,473 -0.59(-1.34%)
Nov 21, 2012 44.35 45.22 43.79 43.95 2,039,424 -0.53(-1.19%)
Nov 20, 2012 43.34 45.39 42.97 44.48 2,437,755 +1.92(+4.51%)
Nov 19, 2012 43.05 43.12 41.91 42.56 1,613,955 -2.21(-4.94%)
Nov 16, 2012 45.05 45.58 44.39 44.77 1,055,922 -1.16(-2.53%)
Nov 15, 2012 44.75 46.78 44.60 45.93 1,282,044 +0.70(+1.55%)
Nov 14, 2012 45.97 46.34 44.76 45.23 1,283,770 -0.98(-2.12%)
Nov 13, 2012 46.58 46.70 45.41 46.21 2,002,047 +0.47(+1.03%)
Nov 12, 2012 45.30 46.12 44.84 45.74 687,026 +0.44(+0.97%)
Nov 09, 2012 46.54 46.67 44.61 45.30 1,578,758 -1.28(-2.75%)
Nov 08, 2012 46.66 47.32 45.95 46.58 1,654,288 -0.33(-0.70%)
Nov 07, 2012 43.40 47.48 44.86 46.91 2,555,857 +3.51(+8.09%)
Nov 06, 2012 45.36 45.81 42.50 43.40 1,898,592 -2.77(-5.99%)
Nov 05, 2012 46.91 47.18 46.03 46.16 761,796 -0.84(-1.78%)
Nov 02, 2012 45.37 47.31 45.33 47.00 928,962 +1.94(+4.31%)
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.