Skip to main content

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

16.02 -0.27 (-1.66%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 496.30 524.20 493.90 520.80 140,740 +74.60(+16.72%)
Nov 26, 2014 444.70 446.20 446.20 446.20 131,350 +3.20(+0.72%)
Nov 25, 2014 412.90 443.20 412.00 443.00 147,378 +22.00(+5.23%)
Nov 24, 2014 417.20 423.90 407.60 421.00 115,556 +9.50(+2.31%)
Nov 21, 2014 412.40 422.90 410.20 411.50 97,953 -10.60(-2.51%)
Nov 20, 2014 429.30 432.90 419.90 422.10 86,781 -15.20(-3.48%)
Nov 19, 2014 434.00 441.50 425.70 437.30 117,064 -0.70(-0.16%)
Nov 18, 2014 430.20 438.70 428.00 438.00 86,401 +13.30(+3.13%)
Nov 17, 2014 431.10 431.60 421.50 424.70 119,518 +3.90(+0.93%)
Nov 14, 2014 433.30 436.90 416.70 420.80 199,834 -15.30(-3.51%)
Nov 13, 2014 419.60 442.60 418.30 436.10 376,058 +22.90(+5.54%)
Nov 12, 2014 411.00 415.10 401.50 413.20 136,751 +6.80(+1.67%)
Nov 11, 2014 408.50 417.00 401.40 406.40 151,478 -1.80(-0.44%)
Nov 10, 2014 386.70 409.90 386.20 408.20 178,926 +10.80(+2.72%)
Nov 07, 2014 397.90 398.40 387.50 397.40 200,516 -4.40(-1.10%)
Nov 06, 2014 405.10 410.40 399.30 401.80 139,011 +8.20(+2.08%)
Nov 05, 2014 409.30 409.30 388.40 393.60 154,041 -17.20(-4.19%)
Nov 04, 2014 409.30 420.00 407.90 410.80 133,053 +12.90(+3.24%)
Nov 03, 2014 380.50 400.11 375.00 397.90 88,751 +20.30(+5.38%)
Oct 31, 2014 387.90 389.00 376.60 377.60 55,000 +1.80(+0.48%)
Oct 30, 2014 372.70 378.30 369.60 375.80 63,573 +11.20(+3.07%)
Oct 29, 2014 366.20 370.20 359.80 364.60 79,792 -10.10(-2.70%)
Oct 28, 2014 379.10 381.40 372.30 374.70 46,316 -5.30(-1.39%)
Oct 27, 2014 387.70 373.30 376.40 380.00 85,396 +6.70(+1.79%)
Oct 24, 2014 375.70 381.70 372.50 373.30 141,786 +4.10(+1.11%)
Oct 23, 2014 374.40 377.05 365.10 369.20 143,791 -14.80(-3.85%)
Oct 22, 2014 362.70 386.00 361.90 384.00 182,852 +17.50(+4.77%)
Oct 21, 2014 363.90 374.60 359.50 366.50 154,672 -4.70(-1.27%)
Oct 20, 2014 371.40 381.80 368.30 371.20 119,033 +5.00(+1.37%)
Oct 17, 2014 365.60 372.50 358.30 366.20 116,119 -4.80(-1.29%)
Oct 16, 2014 390.30 394.20 350.90 371.00 152,881 -12.10(-3.16%)
Oct 15, 2014 382.90 390.60 374.60 383.10 358,520 +5.00(+1.32%)
Oct 14, 2014 355.30 381.30 355.30 378.10 288,474 +25.50(+7.23%)
Oct 13, 2014 351.20 358.50 345.60 352.60 80,867 +4.40(+1.26%)
Oct 10, 2014 349.60 357.80 342.10 348.20 140,543 -2.30(-0.66%)
Oct 09, 2014 339.30 352.00 337.30 350.50 243,904 +18.30(+5.51%)
Oct 08, 2014 330.70 336.60 330.00 332.20 179,728 +8.80(+2.72%)
Oct 07, 2014 317.00 325.00 316.60 323.40 129,878 +11.00(+3.52%)
Oct 06, 2014 317.40 324.10 310.40 312.40 182,670 -5.00(-1.58%)
Oct 03, 2014 310.10 319.80 308.60 317.40 203,434 +10.70(+3.49%)
Oct 02, 2014 318.00 319.90 305.81 306.70 234,258 -3.70(-1.19%)
Oct 01, 2014 302.60 312.30 295.70 310.40 239,115 +4.40(+1.44%)
Sep 30, 2014 290.00 309.60 289.13 306.00 346,020 +17.90(+6.21%)
Sep 29, 2014 297.60 297.60 286.90 288.10 85,787 -6.40(-2.17%)
Sep 26, 2014 298.90 300.10 291.71 294.50 97,426 -6.00(-2.00%)
Sep 25, 2014 296.20 303.30 295.20 300.50 97,167 +3.30(+1.11%)
Sep 24, 2014 305.60 309.70 295.50 297.20 139,381 -10.10(-3.29%)
Sep 23, 2014 309.90 312.00 303.20 307.30 115,802 -4.70(-1.51%)
Sep 22, 2014 307.60 314.50 306.90 312.00 108,753 +6.70(+2.19%)
Sep 19, 2014 306.10 309.60 302.40 305.30 92,054 +0.90(+0.30%)
Sep 18, 2014 294.50 305.30 294.50 304.40 94,714 +6.20(+2.08%)
Sep 17, 2014 293.90 299.40 291.80 298.20 149,215 +4.70(+1.60%)
Sep 16, 2014 301.50 302.30 290.80 293.50 120,637 -12.30(-4.02%)
Sep 15, 2014 312.00 312.60 304.30 305.80 88,694 -3.60(-1.16%)
Sep 12, 2014 305.40 310.60 301.80 309.40 126,318 +6.00(+1.98%)
Sep 11, 2014 316.70 317.76 301.70 303.40 161,264 -8.20(-2.63%)
Sep 10, 2014 308.90 315.80 308.60 311.60 121,509 +6.25(+2.05%)
Sep 09, 2014 302.90 307.20 301.80 305.35 77,802 +2.25(+0.74%)
Sep 08, 2014 309.00 309.90 302.80 303.10 117,036 +3.90(+1.30%)
Sep 05, 2014 293.70 303.50 293.60 299.20 90,741 +6.00(+2.05%)
Sep 04, 2014 292.20 295.90 289.60 293.20 78,518 +3.60(+1.24%)
Sep 03, 2014 296.70 298.70 286.60 289.60 134,916 -13.80(-4.55%)
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.