Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

18.33 USD +0.38 (+2.12%)
Streaming Delayed Price Updated: 10:23 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 45.37 46.80 44.74 45.26 2,499,754 -2.02(-4.27%)
May 23, 2011 47.60 48.20 46.68 47.28 2,200,498 +2.30(+5.11%)
May 20, 2011 46.20 48.33 44.61 44.98 2,917,465 -0.98(-2.13%)
May 19, 2011 44.78 46.23 44.33 45.96 1,194,966 +1.02(+2.27%)
May 18, 2011 45.82 46.30 43.71 44.94 3,392,770 -2.41(-5.09%)
May 17, 2011 48.09 49.39 47.22 47.35 1,847,137 -0.11(-0.23%)
May 16, 2011 45.73 47.59 45.13 47.46 1,786,857 +2.10(+4.63%)
May 13, 2011 45.68 47.42 44.91 45.36 2,381,823 -0.33(-0.72%)
May 12, 2011 47.03 48.45 44.32 45.69 2,922,824 +0.15(+0.33%)
May 11, 2011 43.02 46.95 42.95 45.54 3,354,742 +3.34(+7.91%)
May 10, 2011 44.00 44.49 41.77 42.20 1,468,426 -0.40(-0.94%)
May 09, 2011 46.19 46.55 42.18 42.60 2,655,838 -4.88(-10.28%)
May 06, 2011 46.75 48.35 43.50 47.48 3,609,353 +0.93(+2.00%)
May 05, 2011 41.66 47.28 41.57 46.55 5,978,688 +7.16(+18.17%)
May 04, 2011 38.23 39.66 38.09 39.39 1,691,712 +1.45(+3.82%)
May 03, 2011 36.88 38.41 36.78 37.94 1,299,832 +1.32(+3.60%)
May 02, 2011 36.44 36.63 36.44 36.62 1,595,903 +0.36(+0.99%)
Apr 29, 2011 36.66 37.00 35.96 36.26 865,470 -0.55(-1.49%)
Apr 28, 2011 36.78 37.57 36.08 36.81 1,582,063 +0.32(+0.88%)
Apr 27, 2011 37.20 38.22 36.44 36.49 1,469,739 -0.88(-2.35%)
Apr 26, 2011 37.46 37.68 37.04 37.37 870,547 +0.06(+0.16%)
Apr 25, 2011 37.25 37.99 37.16 37.31 1,649,178 +0.04(+0.11%)
Apr 21, 2011 37.93 38.10 37.18 37.27 1,468,460 -0.60(-1.58%)
Apr 20, 2011 39.28 39.47 37.66 37.87 2,168,217 -2.36(-5.87%)
Apr 19, 2011 40.90 41.10 39.60 40.23 1,325,556 -0.14(-0.35%)
Apr 18, 2011 39.92 40.96 39.83 40.37 1,400,438 +1.40(+3.59%)
Apr 15, 2011 40.06 40.34 38.51 38.97 1,431,925 -0.74(-1.86%)
Apr 14, 2011 40.76 40.92 39.60 39.71 1,334,951 -0.93(-2.29%)
Apr 13, 2011 40.77 41.89 40.24 40.64 1,564,897 -0.87(-2.10%)
Apr 12, 2011 39.82 41.69 39.80 41.51 2,968,377 +2.33(+5.95%)
Apr 11, 2011 37.20 39.22 37.08 39.18 2,015,098 +2.59(+7.08%)
Apr 08, 2011 37.87 38.03 36.55 36.59 2,369,633 -2.04(-5.28%)
Apr 07, 2011 39.57 39.91 38.46 38.63 2,542,595 -1.16(-2.92%)
Apr 06, 2011 39.78 40.28 39.40 39.79 1,774,310 -0.49(-1.22%)
Apr 05, 2011 40.25 40.46 39.79 40.28 976,897 +0.25(+0.62%)
Apr 04, 2011 40.30 40.51 39.81 40.03 2,218,715 -0.15(-0.37%)
Apr 01, 2011 41.09 41.53 40.12 40.18 1,440,346 -1.12(-2.71%)
Mar 31, 2011 41.67 42.13 41.15 41.30 1,515,724 -1.93(-4.46%)
Mar 30, 2011 43.20 43.90 42.53 43.23 853,929 +0.31(+0.71%)
Mar 29, 2011 43.68 43.98 42.69 42.92 853,120 -0.82(-1.86%)
Mar 28, 2011 43.69 43.75 42.78 43.74 903,795 +1.50(+3.55%)
Mar 25, 2011 42.66 43.09 41.96 42.24 1,219,478 -0.27(-0.64%)
Mar 24, 2011 42.08 42.87 41.52 42.51 963,408 +0.14(+0.33%)
Mar 23, 2011 42.40 42.64 41.63 42.37 1,494,117 -0.39(-0.91%)
Mar 22, 2011 44.63 44.82 42.57 42.76 1,231,091 -1.69(-3.80%)
Mar 21, 2011 44.05 44.73 44.00 44.45 946,943 -0.44(-0.98%)
Mar 18, 2011 45.62 46.15 44.82 44.89 1,049,581 -0.08(-0.18%)
Mar 17, 2011 46.29 46.68 44.48 44.97 1,189,763 -2.87(-6.00%)
Mar 16, 2011 47.96 49.15 46.73 47.84 1,084,758 -0.89(-1.83%)
Mar 15, 2011 47.85 49.33 45.36 48.73 1,737,802 +3.37(+7.43%)
Mar 14, 2011 46.08 46.82 45.35 45.36 1,164,402 -0.51(-1.10%)
Mar 11, 2011 46.45 46.56 45.21 45.87 918,334 +1.44(+3.23%)
Mar 10, 2011 43.61 45.71 42.91 44.43 1,710,910 +1.41(+3.28%)
Mar 09, 2011 42.04 43.13 41.93 43.02 1,132,475 +0.33(+0.77%)
Mar 08, 2011 41.95 43.35 41.95 42.69 1,547,035 +0.41(+0.97%)
Mar 07, 2011 41.53 42.46 41.35 42.28 1,378,978 -0.27(-0.63%)
Mar 04, 2011 43.88 44.16 42.44 42.55 1,988,162 -2.44(-5.42%)
Mar 03, 2011 45.56 46.45 44.72 44.99 1,961,713 +0.51(+1.15%)
Mar 02, 2011 46.03 46.65 44.26 44.48 1,817,126 -1.59(-3.44%)
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.