Skip to main content

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

16.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 285.30 288.90 282.80 285.40 131,566 +0.60(+0.21%)
Mar 28, 2014 282.20 285.80 281.30 284.80 156,942 -1.70(-0.59%)
Mar 27, 2014 286.50 287.40 284.30 286.50 111,458 -6.70(-2.29%)
Mar 26, 2014 295.00 297.30 291.50 293.20 139,907 -5.60(-1.87%)
Mar 25, 2014 295.60 301.10 292.80 298.80 121,656 +0.70(+0.23%)
Mar 24, 2014 292.80 298.80 292.60 298.10 103,574 +0.80(+0.27%)
Mar 21, 2014 299.00 299.20 292.70 297.30 128,624 -4.70(-1.56%)
Mar 20, 2014 301.90 305.60 297.50 302.00 124,099 +2.20(+0.73%)
Mar 19, 2014 301.50 304.10 298.60 299.80 107,571 -1.90(-0.63%)
Mar 18, 2014 308.10 308.20 300.49 301.70 98,459 -7.80(-2.52%)
Mar 17, 2014 306.10 312.70 305.00 309.50 161,985 +6.60(+2.18%)
Mar 14, 2014 304.20 306.70 300.70 302.90 136,665 -3.90(-1.27%)
Mar 13, 2014 308.20 310.10 306.30 306.80 137,685 +0.00(+0.00%)
Mar 12, 2014 307.80 311.50 303.00 306.80 274,802 +7.90(+2.64%)
Mar 11, 2014 293.20 299.50 291.70 298.90 199,145 +7.60(+2.61%)
Mar 10, 2014 291.50 293.00 289.30 291.30 79,103 +7.20(+2.53%)
Mar 07, 2014 286.10 286.45 281.90 284.10 87,106 -2.80(-0.98%)
Mar 06, 2014 293.70 296.80 286.80 286.90 160,753 -5.80(-1.98%)
Mar 05, 2014 282.20 293.00 281.10 292.70 152,251 +12.10(+4.31%)
Mar 04, 2014 279.00 282.80 278.60 280.60 124,708 +6.70(+2.45%)
Mar 03, 2014 276.00 276.77 271.00 273.90 256,791 -12.20(-4.26%)
Feb 28, 2014 288.90 289.40 283.90 286.10 102,994 -1.30(-0.45%)
Feb 27, 2014 288.70 290.60 286.30 287.40 74,890 +0.60(+0.21%)
Feb 26, 2014 287.50 288.50 284.30 286.80 115,271 -2.50(-0.86%)
Feb 25, 2014 290.40 294.00 288.70 289.30 193,446 +3.00(+1.05%)
Feb 24, 2014 287.70 288.30 281.20 286.30 121,384 -2.00(-0.69%)
Feb 21, 2014 287.30 291.50 286.20 288.30 112,761 +2.80(+0.98%)
Feb 20, 2014 286.40 288.20 285.15 285.50 120,646 -0.70(-0.24%)
Feb 19, 2014 288.80 289.54 284.30 286.20 134,339 -3.40(-1.17%)
Feb 18, 2014 294.30 295.80 288.00 289.60 214,953 -11.00(-3.66%)
Feb 14, 2014 303.60 300.60 300.60 300.60 89,940 -0.70(-0.23%)
Feb 13, 2014 304.10 304.30 299.90 301.30 94,993 -1.60(-0.53%)
Feb 12, 2014 298.50 303.50 296.70 302.90 153,756 -2.40(-0.79%)
Feb 11, 2014 305.40 306.90 303.00 305.30 146,479 -0.20(-0.07%)
Feb 10, 2014 304.60 306.68 301.60 305.50 148,592 +0.30(+0.10%)
Feb 07, 2014 316.10 317.10 303.70 305.20 252,333 -13.70(-4.30%)
Feb 06, 2014 314.20 321.10 313.40 318.90 112,009 -3.60(-1.12%)
Feb 05, 2014 319.90 325.40 317.60 322.50 124,551 +0.90(+0.28%)
Feb 04, 2014 322.60 324.00 319.30 321.60 81,973 -4.30(-1.32%)
Feb 03, 2014 321.20 329.10 319.20 325.90 232,071 +4.60(+1.43%)
Jan 31, 2014 321.50 322.00 315.30 321.30 189,084 +2.90(+0.91%)
Jan 30, 2014 315.40 318.50 314.20 318.40 181,997 -4.00(-1.24%)
Jan 29, 2014 327.80 328.40 319.70 322.40 196,570 -0.70(-0.22%)
Jan 28, 2014 325.50 325.50 320.10 323.10 138,922 -9.50(-2.86%)
Jan 27, 2014 326.30 337.00 325.00 332.60 208,482 +6.70(+2.06%)
Jan 24, 2014 322.30 329.90 322.15 325.90 129,113 +2.60(+0.80%)
Jan 23, 2014 324.20 326.20 319.60 323.30 190,422 -3.10(-0.95%)
Jan 22, 2014 333.80 334.30 325.90 326.40 172,765 -11.30(-3.35%)
Jan 21, 2014 337.90 343.00 336.80 337.70 135,916 -6.80(-1.97%)
Jan 17, 2014 340.90 344.50 344.50 344.50 68,370 -0.70(-0.20%)
Jan 16, 2014 344.80 348.50 343.50 345.20 70,469 +2.60(+0.76%)
Jan 15, 2014 358.00 353.10 340.60 342.60 195,527 -15.40(-4.30%)
Jan 14, 2014 358.40 360.70 353.70 358.00 139,619 -5.10(-1.40%)
Jan 13, 2014 358.90 364.90 357.70 363.10 127,972 +8.20(+2.31%)
Jan 10, 2014 356.30 360.60 352.70 354.90 219,765 -2.40(-0.67%)
Jan 09, 2014 355.20 366.40 355.10 357.30 359,757 +1.10(+0.31%)
Jan 08, 2014 348.30 358.70 347.90 356.20 175,618 +9.00(+2.59%)
Jan 07, 2014 349.80 350.40 344.50 347.20 138,450 -0.90(-0.26%)
Jan 06, 2014 346.90 351.90 344.92 348.10 182,117 +3.90(+1.13%)
Jan 03, 2014 337.30 346.80 337.10 344.20 201,911 +9.10(+2.72%)
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.