Skip to main content

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

16.02 -0.27 (-1.66%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 856.90 874.80 830.90 871.40 198,225 +36.80(+4.41%)
Mar 30, 2015 826.10 866.00 814.01 834.60 180,288 -5.40(-0.64%)
Mar 27, 2015 776.70 844.00 776.00 840.00 236,007 +87.80(+11.67%)
Mar 26, 2015 778.00 803.90 743.40 752.20 258,754 -79.80(-9.59%)
Mar 25, 2015 867.50 892.59 816.00 832.00 283,841 -61.10(-6.84%)
Mar 24, 2015 875.00 901.60 869.50 893.10 113,807 -2.60(-0.29%)
Mar 23, 2015 931.00 932.50 884.20 895.70 144,967 -38.10(-4.08%)
Mar 20, 2015 920.50 940.00 889.70 933.80 242,140 -42.40(-4.34%)
Mar 19, 2015 991.50 994.40 947.10 976.20 144,733 +74.70(+8.29%)
Mar 18, 2015 1029 1039 897.50 901.50 286,366 -96.20(-9.64%)
Mar 17, 2015 985.30 1002 962.60 997.70 141,255 +46.70(+4.91%)
Mar 16, 2015 937.10 989.00 935.20 951.00 208,890 +50.70(+5.63%)
Mar 13, 2015 868.00 915.60 867.70 900.30 230,480 +57.90(+6.87%)
Mar 12, 2015 809.50 850.00 807.00 842.40 124,354 +32.90(+4.06%)
Mar 11, 2015 804.00 840.50 804.00 809.50 137,962 +9.90(+1.24%)
Mar 10, 2015 788.90 814.50 776.30 799.60 157,865 +33.70(+4.40%)
Mar 09, 2015 776.90 779.50 741.70 765.90 162,474 -4.40(-0.57%)
Mar 06, 2015 756.60 789.90 745.60 770.30 170,662 +34.50(+4.69%)
Mar 05, 2015 728.00 745.00 712.81 735.80 207,514 +15.10(+2.10%)
Mar 04, 2015 737.40 770.70 713.20 720.70 291,167 -28.40(-3.79%)
Mar 03, 2015 760.30 771.10 737.50 749.10 151,719 -16.40(-2.14%)
Mar 02, 2015 773.90 780.00 729.00 765.50 215,245 -3.60(-0.47%)
Feb 27, 2015 773.70 796.70 750.30 769.10 172,463 -19.70(-2.50%)
Feb 26, 2015 774.20 819.90 761.80 788.80 194,243 +39.20(+5.23%)
Feb 25, 2015 800.40 828.40 740.00 749.60 316,412 -62.80(-7.73%)
Feb 24, 2015 780.00 812.40 775.10 812.40 140,455 +5.00(+0.62%)
Feb 23, 2015 804.50 815.50 768.10 807.40 244,894 +40.10(+5.23%)
Feb 20, 2015 740.00 770.20 732.70 767.30 198,974 +27.70(+3.75%)
Feb 19, 2015 785.20 790.00 719.20 739.60 380,483 +10.70(+1.47%)
Feb 18, 2015 708.00 734.00 689.10 728.90 232,858 +39.40(+5.71%)
Feb 17, 2015 718.00 743.70 665.20 689.50 263,347 -11.00(-1.57%)
Feb 13, 2015 695.50 700.50 700.50 700.50 230,860 -34.50(-4.69%)
Feb 12, 2015 747.70 778.44 724.40 735.00 269,725 -57.30(-7.23%)
Feb 11, 2015 797.00 836.23 777.00 792.30 341,607 +31.50(+4.14%)
Feb 10, 2015 718.30 780.37 716.10 760.80 244,433 +56.20(+7.98%)
Feb 09, 2015 702.50 710.90 673.60 704.60 244,536 -22.90(-3.15%)
Feb 06, 2015 748.50 755.50 692.60 727.50 251,633 -34.40(-4.52%)
Feb 05, 2015 811.60 811.60 718.80 761.90 271,576 -67.70(-8.16%)
Feb 04, 2015 776.00 857.80 775.00 829.60 249,079 +93.10(+12.64%)
Feb 03, 2015 802.00 808.60 680.90 736.50 383,209 -95.30(-11.46%)
Feb 02, 2015 853.20 898.20 825.74 831.80 204,266 -78.20(-8.59%)
Jan 30, 2015 1056 1056 892.70 910.00 249,476 -152.90(-14.39%)
Jan 29, 2015 1046 1109 1044 1063 113,690 -14.50(-1.35%)
Jan 28, 2015 1030 1083 1014 1077 160,110 +77.50(+7.75%)
Jan 27, 2015 1036 1040 978.00 999.90 130,340 -44.30(-4.24%)
Jan 26, 2015 1028 1045 985.50 1044 114,150 +16.20(+1.58%)
Jan 23, 2015 1007 1032 974.10 1028 150,331 +46.30(+4.72%)
Jan 22, 2015 938.20 1008 927.20 981.70 218,685 +37.60(+3.98%)
Jan 21, 2015 949.40 964.46 916.70 944.10 158,603 -35.10(-3.58%)
Jan 20, 2015 962.20 992.30 944.82 979.20 125,797 +81.30(+9.05%)
Jan 16, 2015 968.40 969.20 886.10 897.90 216,396 -99.50(-9.98%)
Jan 15, 2015 891.20 1002 882.70 997.40 189,974 +81.00(+8.84%)
Jan 14, 2015 1016 1035 896.80 916.40 208,767 -81.00(-8.12%)
Jan 13, 2015 1038 1054 981.00 997.40 176,377 -22.60(-2.22%)
Jan 12, 2015 983.50 1020 983.11 1020 153,107 +91.60(+9.87%)
Jan 09, 2015 920.70 971.60 909.00 928.40 151,550 +21.50(+2.37%)
Jan 08, 2015 933.80 954.20 901.70 906.90 105,886 -18.31(-1.98%)
Jan 07, 2015 930.60 953.80 893.80 925.21 177,148 -28.49(-2.99%)
Jan 06, 2015 906.80 958.10 894.60 953.70 173,593 +67.20(+7.58%)
Jan 05, 2015 845.30 886.70 842.40 886.50 185,620 +87.50(+10.95%)
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.