Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

17.65 +0.57 (+3.34%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 369.20 370.70 364.00 366.20 71,641 -4.30(-1.16%)
Mar 27, 2013 375.80 377.37 367.90 370.50 126,304 -2.20(-0.59%)
Mar 26, 2013 377.00 380.50 370.90 372.70 176,535 -13.70(-3.55%)
Mar 25, 2013 385.20 390.60 376.91 386.40 197,641 -5.40(-1.38%)
Mar 22, 2013 398.60 403.40 391.80 391.80 84,202 -12.80(-3.16%)
Mar 21, 2013 401.00 409.30 396.40 404.60 74,828 +8.80(+2.22%)
Mar 20, 2013 396.60 404.15 394.60 395.80 81,718 -9.30(-2.30%)
Mar 19, 2013 390.90 405.20 389.79 405.10 128,905 +13.50(+3.45%)
Mar 18, 2013 405.80 406.80 389.20 391.60 120,560 -1.50(-0.38%)
Mar 15, 2013 392.70 397.20 391.60 393.10 60,794 -3.70(-0.93%)
Mar 14, 2013 401.20 401.23 395.90 396.80 43,984 -5.80(-1.44%)
Mar 13, 2013 395.10 406.40 393.80 402.60 107,016 +1.70(+0.42%)
Mar 12, 2013 396.30 401.80 392.70 400.90 116,363 -5.10(-1.26%)
Mar 11, 2013 411.00 414.60 403.90 406.00 47,975 -0.30(-0.07%)
Mar 08, 2013 410.60 413.78 404.70 406.30 42,827 -2.90(-0.71%)
Mar 07, 2013 414.30 415.00 407.50 409.20 60,141 -10.20(-2.43%)
Mar 06, 2013 418.80 427.10 418.40 419.40 62,392 +3.70(+0.89%)
Mar 05, 2013 420.40 422.80 414.30 415.70 112,889 -7.60(-1.80%)
Mar 04, 2013 418.40 429.40 418.30 423.30 101,639 +8.10(+1.95%)
Mar 01, 2013 417.10 423.00 414.00 415.20 104,436 +8.30(+2.04%)
Feb 28, 2013 398.20 409.70 397.90 406.90 87,912 +7.90(+1.98%)
Feb 27, 2013 402.80 403.50 394.78 399.00 62,435 -1.40(-0.35%)
Feb 26, 2013 398.00 404.40 394.00 400.40 64,990 +6.60(+1.68%)
Feb 22, 2013 398.40 401.30 393.80 393.80 76,987 -4.20(-1.06%)
Feb 21, 2013 396.80 400.00 392.20 398.00 139,382 +15.80(+4.13%)
Feb 20, 2013 365.10 387.20 364.30 382.20 167,548 +16.10(+4.40%)
Feb 19, 2013 372.20 373.90 365.50 366.10 84,004 -3.80(-1.03%)
Feb 15, 2013 370.80 375.10 369.80 369.90 109,358 +10.60(+2.95%)
Feb 14, 2013 359.30 361.50 357.20 359.30 43,959 -1.80(-0.50%)
Feb 13, 2013 356.00 364.70 355.20 361.10 67,548 +1.70(+0.47%)
Feb 12, 2013 359.80 361.30 357.10 359.40 54,049 -3.20(-0.88%)
Feb 11, 2013 374.30 376.50 361.70 362.60 72,956 -9.10(-2.45%)
Feb 08, 2013 367.30 375.60 365.80 371.70 66,226 +0.50(+0.13%)
Feb 07, 2013 362.90 373.60 362.00 371.20 84,465 +7.70(+2.12%)
Feb 06, 2013 374.00 375.30 362.70 363.50 93,099 -5.60(-1.52%)
Feb 04, 2013 367.60 371.00 363.90 369.10 99,432 +10.50(+2.93%)
Feb 01, 2013 365.10 366.60 354.70 358.60 90,894 -0.80(-0.22%)
Jan 31, 2013 362.00 363.00 358.40 359.40 67,708 +3.50(+0.98%)
Jan 30, 2013 357.30 360.80 354.90 355.90 93,476 -4.40(-1.22%)
Jan 29, 2013 362.20 364.42 357.00 360.30 156,070 -6.80(-1.85%)
Jan 28, 2013 366.40 375.10 366.00 367.10 72,731 -3.90(-1.05%)
Jan 25, 2013 368.40 375.30 367.50 371.00 57,397 -0.20(-0.05%)
Jan 24, 2013 370.60 372.60 365.80 371.20 82,396 -2.80(-0.75%)
Jan 23, 2013 368.10 379.20 366.00 374.00 82,231 +7.60(+2.07%)
Jan 22, 2013 370.40 371.60 364.67 366.40 57,874 -4.70(-1.27%)
Jan 18, 2013 372.70 376.40 370.60 371.10 52,874 -2.80(-0.75%)
Jan 17, 2013 373.40 375.00 367.60 373.90 128,198 -9.00(-2.35%)
Jan 16, 2013 388.00 389.50 381.20 382.90 101,686 -5.90(-1.52%)
Jan 15, 2013 383.40 390.50 382.90 388.80 60,176 +5.80(+1.51%)
Jan 14, 2013 386.40 392.90 382.20 383.00 68,370 -4.10(-1.06%)
Jan 11, 2013 391.20 395.60 386.50 387.10 68,054 +1.30(+0.34%)
Jan 10, 2013 382.80 387.50 381.80 385.80 101,380 -6.00(-1.53%)
Jan 09, 2013 390.20 395.31 387.60 391.80 62,091 +1.70(+0.44%)
Jan 08, 2013 388.90 395.28 388.40 390.10 44,150 -1.10(-0.28%)
Jan 07, 2013 395.50 396.10 390.40 391.20 49,243 -1.20(-0.31%)
Jan 04, 2013 396.40 399.50 392.00 392.40 62,601 -3.50(-0.88%)
Jan 03, 2013 393.00 396.20 390.70 395.90 57,226 +2.60(+0.66%)
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.