Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

21.18 -0.59 (-2.71%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 32.99 34.16 32.63 32.85 2,390,135 -0.20(-0.61%)
Feb 28, 2012 32.18 33.25 31.84 33.05 1,666,118 +0.63(+1.94%)
Feb 27, 2012 31.96 32.66 31.48 32.42 1,619,805 +1.18(+3.78%)
Feb 24, 2012 31.92 32.37 31.19 31.24 1,936,203 -1.04(-3.22%)
Feb 23, 2012 33.52 33.85 32.20 32.28 1,591,815 -1.23(-3.67%)
Feb 22, 2012 33.64 33.73 33.09 33.51 1,059,203 +0.04(+0.12%)
Feb 21, 2012 34.32 34.48 33.24 33.47 1,711,636 -1.57(-4.48%)
Feb 17, 2012 35.06 35.57 35.00 35.04 1,611,001 -0.81(-2.26%)
Feb 16, 2012 36.30 36.45 35.59 35.85 1,371,813 -0.20(-0.55%)
Feb 15, 2012 36.25 36.58 36.03 36.05 1,902,377 -0.58(-1.58%)
Feb 14, 2012 36.24 37.23 36.19 36.63 1,721,823 -0.32(-0.86%)
Feb 13, 2012 37.23 37.96 36.75 36.95 2,017,706 -1.27(-3.33%)
Feb 10, 2012 39.12 39.21 38.20 38.22 1,206,492 +0.58(+1.54%)
Feb 09, 2012 37.51 37.97 37.32 37.64 1,477,045 -0.55(-1.44%)
Feb 08, 2012 37.55 38.91 37.37 38.19 1,518,461 -0.19(-0.50%)
Feb 07, 2012 40.28 40.33 37.76 38.38 1,824,601 -1.32(-3.32%)
Feb 06, 2012 39.70 40.15 39.30 39.70 1,050,987 +0.47(+1.20%)
Feb 03, 2012 39.95 40.32 39.03 39.23 1,925,696 -0.96(-2.39%)
Feb 02, 2012 40.11 41.16 39.81 40.19 2,141,313 +0.54(+1.36%)
Feb 01, 2012 38.17 39.74 37.95 39.65 1,498,377 +0.91(+2.35%)
Jan 31, 2012 36.71 39.20 36.71 38.74 2,059,532 +0.37(+0.96%)
Jan 30, 2012 38.55 38.76 37.85 38.37 961,846 +0.56(+1.48%)
Jan 27, 2012 37.89 38.23 37.11 37.81 860,995 +0.13(+0.35%)
Jan 26, 2012 36.57 38.17 36.55 37.68 1,263,156 -0.04(-0.11%)
Jan 25, 2012 38.78 39.47 37.27 37.72 1,634,397 -0.49(-1.28%)
Jan 24, 2012 38.85 38.91 38.02 38.21 909,156 +0.53(+1.41%)
Jan 23, 2012 38.44 38.53 37.39 37.68 1,592,432 -1.17(-3.01%)
Jan 20, 2012 38.18 39.12 38.14 38.85 1,987,253 +1.66(+4.46%)
Jan 19, 2012 36.42 37.58 36.38 37.19 1,365,008 +0.25(+0.68%)
Jan 18, 2012 36.81 37.66 36.55 36.94 1,770,769 -0.03(-0.08%)
Jan 17, 2012 37.40 37.96 36.91 36.97 1,241,375 -1.26(-3.30%)
Jan 13, 2012 38.78 39.29 38.17 38.23 1,516,660 -0.18(-0.47%)
Jan 12, 2012 36.10 38.67 35.44 38.41 3,022,901 +1.59(+4.32%)
Jan 11, 2012 36.51 37.17 36.13 36.82 1,670,062 +0.76(+2.11%)
Jan 10, 2012 35.64 36.10 35.39 36.06 1,215,033 -0.51(-1.39%)
Jan 09, 2012 36.54 37.51 36.49 36.57 1,122,604 +0.30(+0.83%)
Jan 06, 2012 36.04 36.98 36.04 36.27 1,243,135 -0.10(-0.27%)
Jan 05, 2012 35.90 36.54 35.25 36.37 2,004,365 +0.98(+2.77%)
Jan 04, 2012 35.89 36.08 35.07 35.39 1,641,840 -3.30(-8.53%)
Dec 30, 2011 38.51 38.88 38.02 38.69 855,345 +0.51(+1.34%)
Dec 29, 2011 38.20 39.25 38.07 38.18 1,196,360 -0.12(-0.31%)
Dec 28, 2011 37.33 38.63 37.33 38.30 1,024,274 +1.27(+3.43%)
Dec 27, 2011 38.13 38.17 36.72 37.03 1,555,011 -1.14(-2.99%)
Dec 23, 2011 38.14 38.36 37.89 38.17 599,034 -0.71(-1.83%)
Dec 21, 2011 39.75 40.11 38.56 38.88 1,426,012 -1.19(-2.97%)
Dec 20, 2011 40.59 40.77 39.86 40.07 1,053,275 -3.14(-7.27%)
Dec 19, 2011 42.68 43.83 42.59 43.21 937,639 +0.15(+0.35%)
Dec 16, 2011 43.18 44.29 42.45 43.06 1,608,171 -0.23(-0.54%)
Dec 15, 2011 41.60 43.50 41.48 43.30 1,291,078 +1.20(+2.84%)
Dec 14, 2011 40.71 42.66 40.34 42.10 2,934,841 +3.72(+9.69%)
Dec 13, 2011 39.49 39.49 37.30 38.38 2,021,026 -1.46(-3.66%)
Dec 12, 2011 39.77 40.31 39.69 39.84 871,895 +1.13(+2.92%)
Dec 09, 2011 40.22 40.30 38.66 38.71 1,054,902 -1.44(-3.59%)
Dec 08, 2011 38.66 40.24 38.46 40.15 1,522,554 +2.02(+5.30%)
Dec 07, 2011 37.58 38.73 37.47 38.13 1,173,949 +0.35(+0.92%)
Dec 06, 2011 37.96 38.26 37.47 37.78 956,349 -0.01(-0.02%)
Dec 05, 2011 36.89 38.31 36.81 37.79 1,705,561 +0.06(+0.16%)
Dec 02, 2011 38.03 38.71 37.61 37.73 1,190,684 -0.80(-2.08%)
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.