Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

9.870 USD +0.010 (+0.10%)
Streaming Delayed Price Updated: 3:16 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 31.66 31.58 31.58 31.58 835,700 +0.36(+1.15%)
Dec 30, 2013 30.81 31.28 30.71 31.22 755,032 +0.52(+1.69%)
Dec 27, 2013 30.71 30.78 30.36 30.70 972,363 -0.35(-1.13%)
Dec 26, 2013 31.17 31.27 31.00 31.05 640,672 -0.25(-0.80%)
Dec 24, 2013 31.40 31.40 31.23 31.30 178,607 -0.30(-0.95%)
Dec 23, 2013 31.51 31.69 31.40 31.60 516,667 +0.12(+0.38%)
Dec 20, 2013 31.56 31.83 31.30 31.48 910,527 -0.27(-0.85%)
Dec 19, 2013 31.90 31.97 31.31 31.75 1,523,716 -0.62(-1.92%)
Dec 18, 2013 32.32 32.57 32.11 32.37 1,559,491 -0.28(-0.86%)
Dec 17, 2013 32.32 32.69 32.14 32.65 744,882 +0.18(+0.55%)
Dec 16, 2013 32.52 32.57 32.21 32.47 1,018,955 -0.53(-1.61%)
Dec 13, 2013 32.81 33.12 32.66 33.00 1,309,932 +0.58(+1.79%)
Dec 12, 2013 32.11 32.44 32.08 32.42 932,217 +0.03(+0.09%)
Dec 11, 2013 32.04 32.55 31.87 32.39 1,503,053 +0.62(+1.95%)
Dec 10, 2013 31.82 32.26 31.73 31.77 1,700,547 -0.74(-2.28%)
Dec 09, 2013 32.15 32.54 32.15 32.51 1,001,417 +0.23(+0.71%)
Dec 06, 2013 32.50 32.60 32.21 32.28 1,053,357 -0.21(-0.65%)
Dec 05, 2013 32.50 32.56 32.06 32.49 1,720,165 -0.09(-0.28%)
Dec 04, 2013 32.84 33.20 32.33 32.58 3,033,635 -0.73(-2.19%)
Dec 03, 2013 34.75 34.79 33.29 33.31 3,264,559 -1.73(-4.94%)
Dec 02, 2013 35.50 35.57 34.84 35.04 3,101,795 -0.47(-1.32%)
Nov 29, 2013 35.80 35.81 34.97 35.51 1,183,171 -0.60(-1.66%)
Nov 27, 2013 36.13 36.61 36.02 36.11 3,508,103 +1.04(+2.97%)
Nov 26, 2013 34.90 35.29 34.73 35.07 1,946,536 +0.25(+0.72%)
Nov 25, 2013 35.18 35.28 34.62 34.82 3,118,554 +0.42(+1.22%)
Nov 22, 2013 34.26 34.91 34.06 34.40 2,186,818 +0.25(+0.73%)
Nov 21, 2013 34.56 34.86 33.81 34.15 2,168,934 -1.07(-3.04%)
Nov 20, 2013 34.92 35.55 34.73 35.22 1,704,670 +0.16(+0.46%)
Nov 19, 2013 35.18 35.57 34.91 35.06 1,176,619 -0.22(-0.62%)
Nov 18, 2013 34.73 35.45 34.33 35.28 885,463 +0.53(+1.53%)
Nov 15, 2013 34.38 34.82 34.38 34.75 1,040,916 +0.11(+0.32%)
Nov 14, 2013 35.15 35.62 34.25 34.64 1,475,633 -0.62(-1.76%)
Nov 12, 2013 34.33 35.52 33.95 35.26 2,575,377 +1.19(+3.49%)
Nov 11, 2013 34.50 34.57 33.85 34.07 1,088,723 -0.46(-1.33%)
Nov 08, 2013 34.39 34.82 34.15 34.53 1,077,524 -0.10(-0.29%)
Nov 07, 2013 34.53 34.95 34.46 34.63 858,122 +0.39(+1.14%)
Nov 06, 2013 34.86 34.88 33.80 34.24 1,845,329 -1.03(-2.92%)
Nov 05, 2013 34.77 35.51 34.67 35.27 1,352,721 +0.76(+2.20%)
Nov 04, 2013 34.53 34.60 34.08 34.51 975,453 +0.14(+0.41%)
Nov 01, 2013 33.82 34.60 33.82 34.37 1,932,899 +1.03(+3.10%)
Oct 31, 2013 33.20 33.49 32.84 33.33 1,046,627 +0.33(+0.98%)
Oct 30, 2013 32.69 33.10 32.57 33.01 962,547 +0.90(+2.80%)
Oct 29, 2013 32.16 32.32 31.96 32.11 608,111 +0.22(+0.69%)
Oct 28, 2013 32.38 32.52 31.76 31.89 1,071,851 -0.43(-1.33%)
Oct 25, 2013 32.81 32.88 32.30 32.32 844,125 -0.61(-1.85%)
Oct 24, 2013 33.46 33.65 32.82 32.93 1,268,869 -0.06(-0.18%)
Oct 23, 2013 33.29 33.49 32.68 32.99 2,237,347 +0.87(+2.71%)
Oct 22, 2013 31.18 32.20 30.93 32.12 1,833,196 +0.86(+2.75%)
Oct 21, 2013 30.83 31.48 30.72 31.26 1,471,989 +0.70(+2.29%)
Oct 18, 2013 30.41 30.74 30.35 30.56 675,657 -0.18(-0.59%)
Oct 17, 2013 30.50 31.09 30.37 30.74 2,005,967 +0.86(+2.88%)
Oct 16, 2013 30.32 30.41 29.40 29.88 1,811,463 -0.72(-2.35%)
Oct 15, 2013 30.33 30.62 29.98 30.60 1,414,194 +0.61(+2.03%)
Oct 14, 2013 30.29 30.48 29.76 29.99 897,706 -0.17(-0.56%)
Oct 11, 2013 30.62 30.68 30.06 30.16 2,477,441 +0.43(+1.45%)
Oct 10, 2013 30.58 30.66 29.41 29.73 1,939,212 -0.92(-3.00%)
Oct 09, 2013 30.15 30.82 30.02 30.65 2,424,224 +1.16(+3.93%)
Oct 08, 2013 29.37 29.61 29.21 29.49 1,056,153 -0.27(-0.91%)
Oct 07, 2013 30.35 30.45 29.40 29.76 1,417,844 +0.26(+0.88%)
Oct 04, 2013 29.29 29.64 29.16 29.50 860,982 -0.28(-0.94%)
Oct 03, 2013 29.09 29.89 29.07 29.78 1,959,824 +0.41(+1.40%)
Oct 02, 2013 30.56 30.73 29.15 29.37 2,707,021 -1.21(-3.96%)
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.