Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

24.35 +0.22 (+0.91%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 582.60 576.20 576.20 576.20 32,550 -13.00(-2.21%)
Aug 28, 2014 589.00 597.20 587.20 589.20 35,508 -8.40(-1.41%)
Aug 27, 2014 596.20 602.80 592.00 597.60 25,512 +1.00(+0.17%)
Aug 26, 2014 593.60 602.80 590.20 596.60 42,118 -5.00(-0.83%)
Aug 25, 2014 603.80 606.40 599.00 601.60 22,903 +2.20(+0.37%)
Aug 22, 2014 603.00 607.80 598.00 599.40 48,729 +4.00(+0.67%)
Aug 21, 2014 602.40 603.60 590.20 595.40 38,756 -8.00(-1.33%)
Aug 20, 2014 602.80 608.80 600.40 603.40 47,178 -4.40(-0.72%)
Aug 19, 2014 598.40 612.40 598.40 607.80 52,231 +9.60(+1.60%)
Aug 18, 2014 595.80 603.60 595.00 598.20 48,607 +13.60(+2.33%)
Aug 15, 2014 593.20 594.20 579.40 584.60 68,603 -11.00(-1.85%)
Aug 14, 2014 572.20 597.60 571.80 595.60 118,445 +29.20(+5.16%)
Aug 13, 2014 566.40 573.80 561.80 566.40 34,844 -1.40(-0.25%)
Aug 12, 2014 568.40 572.80 563.00 567.80 41,645 +7.60(+1.36%)
Aug 11, 2014 560.00 561.20 552.80 560.20 38,594 -3.60(-0.64%)
Aug 08, 2014 560.80 568.20 559.80 563.80 42,194 +0.20(+0.04%)
Aug 07, 2014 569.20 573.77 561.80 563.60 35,566 -6.40(-1.12%)
Aug 06, 2014 560.40 573.30 556.82 570.00 64,779 +6.60(+1.17%)
Aug 05, 2014 558.00 569.40 557.60 563.40 43,963 +10.00(+1.81%)
Aug 04, 2014 561.60 562.20 551.20 553.40 46,859 -9.40(-1.67%)
Aug 01, 2014 564.20 568.80 559.40 562.80 126,778 +4.20(+0.75%)
Jul 31, 2014 542.40 559.80 540.40 558.60 166,437 +17.20(+3.18%)
Jul 30, 2014 522.20 543.20 519.60 541.40 72,809 +13.80(+2.62%)
Jul 29, 2014 530.60 533.20 524.20 527.60 48,878 +6.60(+1.27%)
Jul 28, 2014 524.20 527.60 516.20 521.00 45,878 +3.20(+0.62%)
Jul 25, 2014 524.60 526.80 511.40 517.80 65,462 +1.20(+0.23%)
Jul 24, 2014 506.80 517.80 506.00 516.60 32,102 +9.40(+1.85%)
Jul 23, 2014 510.40 512.00 504.00 507.20 38,379 -6.20(-1.21%)
Jul 22, 2014 510.20 515.80 510.00 513.40 30,018 +4.60(+0.90%)
Jul 21, 2014 516.60 518.20 507.80 508.80 51,775 -10.80(-2.08%)
Jul 18, 2014 517.40 520.80 514.60 519.60 42,311 +3.68(+0.71%)
Jul 17, 2014 516.20 526.40 514.00 515.92 66,798 -15.08(-2.84%)
Jul 16, 2014 538.60 538.80 529.40 531.00 37,461 -13.20(-2.43%)
Jul 15, 2014 545.20 552.80 542.60 544.20 68,131 +12.80(+2.41%)
Jul 14, 2014 538.60 541.40 530.80 531.40 37,584 -5.20(-0.97%)
Jul 11, 2014 525.00 539.40 523.00 536.60 85,549 +21.20(+4.11%)
Jul 10, 2014 523.60 524.60 513.81 515.40 32,385 -7.20(-1.38%)
Jul 09, 2014 517.00 524.20 516.80 522.60 55,839 +12.60(+2.47%)
Jul 08, 2014 506.20 514.20 502.40 510.00 23,939 +1.00(+0.20%)
Jul 07, 2014 505.20 511.80 505.20 509.00 34,329 +1.60(+0.32%)
Jul 03, 2014 503.40 507.40 507.40 507.40 14,815 +4.20(+0.83%)
Jul 02, 2014 497.40 503.80 491.00 503.20 34,939 +11.40(+2.32%)
Jul 01, 2014 488.60 498.80 486.20 491.80 27,958 -0.40(-0.08%)
Jun 30, 2014 491.00 498.60 490.00 492.20 21,467 +2.20(+0.45%)
Jun 27, 2014 487.20 493.20 486.00 490.00 15,904 -0.80(-0.16%)
Jun 26, 2014 487.20 496.20 487.00 490.80 28,020 +8.00(+1.66%)
Jun 25, 2014 486.80 492.00 482.20 482.80 29,642 -4.20(-0.86%)
Jun 24, 2014 487.80 489.20 483.60 487.00 16,858 +0.60(+0.12%)
Jun 23, 2014 483.40 488.60 483.00 486.40 25,229 +3.20(+0.66%)
Jun 20, 2014 485.00 486.00 481.18 483.20 45,415 -4.40(-0.90%)
Jun 19, 2014 492.60 495.20 484.80 487.60 38,202 -2.60(-0.53%)
Jun 18, 2014 487.60 494.00 486.20 490.20 43,544 -1.60(-0.33%)
Jun 17, 2014 489.40 492.00 483.40 491.80 43,195 +3.60(+0.74%)
Jun 16, 2014 489.60 490.20 487.20 488.20 48,227 -2.80(-0.57%)
Jun 13, 2014 491.80 493.20 486.80 491.00 38,581 +0.00(+0.00%)
Jun 12, 2014 498.80 501.00 490.40 491.00 114,128 -22.00(-4.29%)
Jun 11, 2014 514.00 515.80 510.60 513.00 30,505 +0.20(+0.04%)
Jun 10, 2014 511.80 518.40 508.20 512.80 59,623 -18.40(-3.46%)
Jun 06, 2014 529.40 535.60 529.20 531.20 35,624 -2.00(-0.38%)
Jun 05, 2014 541.20 542.40 531.60 533.20 43,091 -1.20(-0.22%)
Jun 04, 2014 524.40 534.80 521.40 534.40 36,473 +4.00(+0.75%)
Jun 03, 2014 534.20 535.80 530.20 530.40 24,308 -3.60(-0.67%)
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.