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 (%)
Feb 28, 2018 430.80 456.61 427.40 455.20 108,653 +20.40(+4.69%)
Feb 27, 2018 422.20 437.00 422.00 434.80 68,798 +14.00(+3.33%)
Feb 26, 2018 430.00 433.00 417.40 420.80 53,070 -5.60(-1.31%)
Feb 23, 2018 438.60 439.56 424.60 426.40 50,227 -13.40(-3.05%)
Feb 22, 2018 439.80 90,822 -21.80(-4.72%)
Feb 21, 2018 460.20 462.38 451.60 461.60 55,829 +6.00(+1.32%)
Feb 20, 2018 455.00 458.00 446.00 455.60 67,965 -2.60(-0.57%)
Feb 16, 2018 458.20 458.20 458.20 0 -3.80(-0.82%)
Feb 15, 2018 479.40 487.04 460.40 462.00 69,155 -9.80(-2.08%)
Feb 14, 2018 509.80 512.60 468.40 471.80 118,760 -26.20(-5.26%)
Feb 13, 2018 505.60 512.00 493.96 498.00 63,150 +0.60(+0.12%)
Feb 12, 2018 488.60 499.00 480.00 497.40 91,585 -2.20(-0.44%)
Feb 09, 2018 480.20 516.00 478.40 499.60 231,150 +17.60(+3.65%)
Feb 08, 2018 456.80 482.40 455.80 482.00 179,983 +20.80(+4.51%)
Feb 07, 2018 436.00 467.40 434.00 461.20 202,379 +24.20(+5.54%)
Feb 06, 2018 438.00 439.80 426.20 437.00 112,468 +4.43(+1.02%)
Feb 05, 2018 416.60 435.40 414.06 432.57 123,188 +16.37(+3.93%)
Feb 02, 2018 411.40 423.80 407.80 416.20 125,424 +12.20(+3.02%)
Feb 01, 2018 413.40 417.00 401.80 404.00 83,338 -16.00(-3.81%)
Jan 31, 2018 425.60 432.60 418.60 420.00 105,721 -5.60(-1.32%)
Jan 30, 2018 422.60 424.80 422.20 425.60 97,360 +12.80(+3.10%)
Jan 29, 2018 411.20 418.00 409.40 412.80 78,983 +8.80(+2.18%)
Jan 26, 2018 412.20 412.38 401.60 404.00 68,960 -12.00(-2.88%)
Jan 25, 2018 402.60 417.20 400.40 416.00 109,976 +10.40(+2.56%)
Jan 24, 2018 423.80 425.40 405.02 405.60 141,422 -16.20(-3.84%)
Jan 23, 2018 430.60 431.53 420.80 421.80 91,012 -13.00(-2.99%)
Jan 22, 2018 442.40 445.10 430.46 434.80 60,437 -4.60(-1.05%)
Jan 19, 2018 441.80 445.78 437.40 439.40 85,366 +3.60(+0.83%)
Jan 18, 2018 436.20 440.00 430.70 435.80 70,469 +1.40(+0.32%)
Jan 17, 2018 438.20 439.40 430.60 434.40 54,940 -1.40(-0.32%)
Jan 16, 2018 432.40 441.20 429.40 435.80 114,206 +6.80(+1.59%)
Jan 12, 2018 429.00 429.00 429.00 0 -10.40(-2.37%)
Jan 11, 2018 436.20 440.00 425.00 439.40 164,964 -2.40(-0.54%)
Jan 10, 2018 442.40 444.80 440.00 441.80 91,621 -7.00(-1.56%)
Jan 09, 2018 460.00 463.60 444.00 448.80 137,757 -14.60(-3.15%)
Jan 08, 2018 467.60 471.40 463.40 463.40 75,867 -5.20(-1.11%)
Jan 05, 2018 471.60 475.60 467.10 468.60 91,941 +4.40(+0.95%)
Jan 04, 2018 467.60 469.20 462.00 464.20 90,724 -2.60(-0.56%)
Jan 03, 2018 479.20 479.60 466.40 466.80 99,629 -20.40(-4.19%)
Jan 02, 2018 486.40 490.81 484.80 487.20 44,040 -4.00(-0.81%)
Dec 29, 2017 491.20 491.20 491.20 0 -3.60(-0.73%)
Dec 28, 2017 499.40 502.40 494.20 494.80 33,212 -4.60(-0.92%)
Dec 27, 2017 498.00 502.80 496.40 499.40 44,099 +1.60(+0.32%)
Dec 26, 2017 515.60 516.80 493.20 497.80 85,974 -24.60(-4.71%)
Dec 22, 2017 528.80 529.40 519.00 522.40 35,946 -2.00(-0.38%)
Dec 21, 2017 533.60 535.20 522.00 524.40 42,193 -2.80(-0.53%)
Dec 20, 2017 533.20 539.20 526.80 527.20 48,285 -10.00(-1.86%)
Dec 19, 2017 539.00 542.38 536.40 537.20 43,360 -7.00(-1.29%)
Dec 18, 2017 539.00 550.40 536.20 544.20 56,375 +0.60(+0.11%)
Dec 15, 2017 541.60 549.60 541.20 543.60 37,034 -2.40(-0.44%)
Dec 14, 2017 566.00 566.60 545.60 546.00 56,105 -10.40(-1.87%)
Dec 13, 2017 543.60 559.00 542.68 556.40 50,418 +11.80(+2.17%)
Dec 12, 2017 527.00 551.00 527.00 544.60 66,840 +14.40(+2.72%)
Dec 11, 2017 537.20 540.05 529.60 530.20 67,596 -10.80(-2.00%)
Dec 08, 2017 538.00 549.40 534.80 541.00 76,027 -15.60(-2.80%)
Dec 07, 2017 562.60 563.40 553.40 556.60 60,734 -13.00(-2.28%)
Dec 06, 2017 550.00 571.34 549.64 569.60 92,906 +31.20(+5.79%)
Dec 05, 2017 543.40 545.00 533.40 538.40 49,403 -4.00(-0.74%)
Dec 04, 2017 536.60 543.60 536.40 542.40 60,848 +16.40(+3.12%)
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.