Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

25.64 -1.09 (-4.08%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 1583 1530 1530 1530 80,430 -11.60(-0.75%)
Dec 30, 2014 1538 1562 1502 1542 55,770 +0.00(+0.00%)
Dec 29, 2014 1448 1578 1447 1542 61,825 +67.80(+4.60%)
Dec 26, 2014 1422 1493 1415 1474 25,259 +37.20(+2.59%)
Dec 24, 2014 1422 1437 1437 1437 33,945 +63.20(+4.60%)
Dec 23, 2014 1462 1462 1347 1374 51,289 -81.80(-5.62%)
Dec 22, 2014 1400 1470 1400 1456 47,258 +116.80(+8.72%)
Dec 19, 2014 1434 1480 1318 1339 89,844 -164.80(-10.96%)
Dec 18, 2014 1387 1535 1380 1504 90,053 +70.80(+4.94%)
Dec 17, 2014 1486 1496 1290 1433 132,064 -10.00(-0.69%)
Dec 16, 2014 1529 1544 1380 1443 146,813 -31.00(-2.10%)
Dec 15, 2014 1356 1480 1346 1474 123,598 +113.20(+8.32%)
Dec 12, 2014 1319 1374 1313 1361 107,131 +80.40(+6.28%)
Dec 11, 2014 1248 1284 1208 1280 87,534 +63.60(+5.23%)
Dec 10, 2014 1185 1251 1183 1217 96,032 +82.20(+7.25%)
Dec 09, 2014 1167 1179 1124 1134 63,120 -26.80(-2.31%)
Dec 08, 2014 1114 1169 1113 1161 65,937 +84.00(+7.80%)
Dec 05, 2014 1058 1071 1049 1077 53,403 +34.40(+3.30%)
Dec 04, 2014 1050 1061 1029 1043 45,787 +16.60(+1.62%)
Dec 03, 2014 1020 1040 997.80 1026 39,433 +2.00(+0.20%)
Dec 02, 2014 1005 1045 986.40 1024 66,573 +55.20(+5.70%)
Dec 01, 2014 1053 1058 964.40 969.00 139,083 -72.60(-6.97%)
Nov 28, 2014 992.60 1048 987.80 1042 70,370 +149.20(+16.72%)
Nov 26, 2014 889.40 892.40 892.40 892.40 65,675 +6.40(+0.72%)
Nov 25, 2014 825.80 886.40 824.00 886.00 73,689 +44.00(+5.23%)
Nov 24, 2014 834.40 847.80 815.20 842.00 57,778 +19.00(+2.31%)
Nov 21, 2014 824.80 845.80 820.40 823.00 48,976 -21.20(-2.51%)
Nov 20, 2014 858.60 865.80 839.80 844.20 43,390 -30.40(-3.48%)
Nov 19, 2014 868.00 883.00 851.40 874.60 58,532 -1.40(-0.16%)
Nov 18, 2014 860.40 877.40 856.00 876.00 43,200 +26.60(+3.13%)
Nov 17, 2014 862.20 863.20 843.00 849.40 59,759 +7.80(+0.93%)
Nov 14, 2014 866.60 873.80 833.40 841.60 99,917 -30.60(-3.51%)
Nov 13, 2014 839.20 885.20 836.60 872.20 188,029 +45.80(+5.54%)
Nov 12, 2014 822.00 830.20 803.00 826.40 68,375 +13.60(+1.67%)
Nov 11, 2014 817.00 834.00 802.80 812.80 75,739 -3.60(-0.44%)
Nov 10, 2014 773.40 819.80 772.40 816.40 89,463 +21.60(+2.72%)
Nov 07, 2014 795.80 796.80 775.00 794.80 100,258 -8.80(-1.10%)
Nov 06, 2014 810.20 820.80 798.60 803.60 69,505 +16.40(+2.08%)
Nov 05, 2014 818.60 818.60 776.80 787.20 77,020 -34.40(-4.19%)
Nov 04, 2014 818.60 840.00 815.80 821.60 66,526 +25.80(+3.24%)
Nov 03, 2014 761.00 800.21 750.00 795.80 44,375 +40.60(+5.38%)
Oct 31, 2014 775.80 778.00 753.20 755.20 27,500 +3.60(+0.48%)
Oct 30, 2014 745.40 756.60 739.20 751.60 31,786 +22.40(+3.07%)
Oct 29, 2014 732.40 740.40 719.60 729.20 39,896 -20.20(-2.70%)
Oct 28, 2014 758.20 762.80 744.60 749.40 23,158 -10.60(-1.39%)
Oct 27, 2014 775.40 746.60 752.80 760.00 42,698 +13.40(+1.79%)
Oct 24, 2014 751.40 763.40 745.00 746.60 70,893 +8.20(+1.11%)
Oct 23, 2014 748.80 754.10 730.20 738.40 71,895 -29.60(-3.85%)
Oct 22, 2014 725.40 772.00 723.80 768.00 91,426 +35.00(+4.77%)
Oct 21, 2014 727.80 749.20 719.00 733.00 77,336 -9.40(-1.27%)
Oct 20, 2014 742.80 763.60 736.60 742.40 59,516 +10.00(+1.37%)
Oct 17, 2014 731.20 745.00 716.60 732.40 58,059 -9.60(-1.29%)
Oct 16, 2014 780.60 788.40 701.80 742.00 76,440 -24.20(-3.16%)
Oct 15, 2014 765.80 781.20 749.20 766.20 179,260 +10.00(+1.32%)
Oct 14, 2014 710.60 762.60 710.60 756.20 144,237 +51.00(+7.23%)
Oct 13, 2014 702.40 717.00 691.20 705.20 40,433 +8.80(+1.26%)
Oct 10, 2014 699.20 715.59 684.20 696.40 70,271 -4.60(-0.66%)
Oct 09, 2014 678.60 704.00 674.60 701.00 121,952 +36.60(+5.51%)
Oct 08, 2014 661.40 673.20 660.00 664.40 89,864 +17.60(+2.72%)
Oct 07, 2014 634.00 650.00 633.20 646.80 64,939 +22.00(+3.52%)
Oct 06, 2014 634.80 648.20 620.80 624.80 91,335 -10.00(-1.58%)
Oct 03, 2014 620.20 639.60 617.20 634.80 101,717 +21.40(+3.49%)
Oct 02, 2014 636.00 639.80 611.62 613.40 117,129 -7.40(-1.19%)
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.