Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

26.67 +0.35 (+1.33%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 605.20 624.60 591.40 620.80 119,557 +8.80(+1.44%)
Sep 30, 2014 580.00 619.20 578.27 612.00 173,010 +35.80(+6.21%)
Sep 29, 2014 595.20 595.20 573.80 576.20 42,893 -12.80(-2.17%)
Sep 26, 2014 597.80 600.20 583.42 589.00 48,713 -12.00(-2.00%)
Sep 25, 2014 592.40 606.60 590.40 601.00 48,583 +6.60(+1.11%)
Sep 24, 2014 611.20 619.40 591.00 594.40 69,690 -20.20(-3.29%)
Sep 23, 2014 619.80 624.00 606.40 614.60 57,901 -9.40(-1.51%)
Sep 22, 2014 615.20 629.00 613.80 624.00 54,376 +13.40(+2.19%)
Sep 19, 2014 612.20 619.20 604.80 610.60 46,027 +1.80(+0.30%)
Sep 18, 2014 589.00 610.60 589.00 608.80 47,357 +12.40(+2.08%)
Sep 17, 2014 587.80 598.80 583.60 596.40 74,607 +9.40(+1.60%)
Sep 16, 2014 603.00 604.60 581.60 587.00 60,318 -24.60(-4.02%)
Sep 15, 2014 624.00 625.20 608.60 611.60 44,347 -7.20(-1.16%)
Sep 12, 2014 610.80 621.20 603.60 618.80 63,159 +12.00(+1.98%)
Sep 11, 2014 633.40 635.52 603.40 606.80 80,632 -16.40(-2.63%)
Sep 10, 2014 617.80 631.60 617.20 623.20 60,754 +12.50(+2.05%)
Sep 09, 2014 605.80 614.40 603.60 610.70 38,901 +4.50(+0.74%)
Sep 08, 2014 618.00 619.80 605.60 606.20 58,518 +7.80(+1.30%)
Sep 05, 2014 587.40 607.00 587.20 598.40 45,370 +12.00(+2.05%)
Sep 04, 2014 584.40 591.80 579.20 586.40 39,259 +7.20(+1.24%)
Sep 03, 2014 593.40 597.40 573.20 579.20 67,458 -27.60(-4.55%)
Sep 02, 2014 591.00 612.80 588.72 606.80 92,712 +30.60(+5.31%)
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%)
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.