Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

24.29 -0.58 (-2.33%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 45.71 46.07 44.75 45.89 797,748 +0.09(+0.20%)
Oct 26, 2012 46.21 45.80 45.80 45.80 988,400 -0.02(-0.04%)
Oct 25, 2012 45.45 46.75 45.32 45.82 1,130,465 -0.42(-0.91%)
Oct 24, 2012 45.56 47.01 45.33 46.24 1,651,137 +0.91(+2.01%)
Oct 23, 2012 44.82 46.15 44.80 45.33 2,166,466 +3.50(+8.37%)
Oct 19, 2012 39.28 41.93 39.21 41.83 2,307,687 +1.76(+4.39%)
Oct 18, 2012 40.89 41.13 39.61 40.07 1,379,988 +0.01(+0.02%)
Oct 17, 2012 39.70 40.44 39.38 40.06 935,129 +0.02(+0.05%)
Oct 16, 2012 40.39 40.51 39.85 40.04 978,784 -0.24(-0.60%)
Oct 15, 2012 41.21 41.90 40.01 40.28 1,558,705 +0.01(+0.02%)
Oct 12, 2012 39.98 40.81 39.55 40.27 1,330,586 +0.61(+1.54%)
Oct 11, 2012 39.70 40.46 39.31 39.66 1,742,262 -1.03(-2.53%)
Oct 10, 2012 39.80 40.93 38.76 40.69 2,035,896 +0.68(+1.70%)
Oct 09, 2012 41.85 41.90 39.35 40.01 2,027,320 -2.41(-5.68%)
Oct 08, 2012 42.72 43.00 42.21 42.42 762,513 +0.29(+0.69%)
Oct 05, 2012 41.34 42.94 41.30 42.13 1,301,166 +1.40(+3.44%)
Oct 04, 2012 43.32 43.64 40.48 40.73 1,815,198 -3.62(-8.16%)
Oct 03, 2012 42.00 44.60 42.00 44.35 2,654,171 +3.37(+8.22%)
Oct 02, 2012 40.20 41.03 40.11 40.98 730,225 +0.53(+1.31%)
Oct 01, 2012 40.00 40.64 39.67 40.45 725,085 -0.27(-0.66%)
Sep 28, 2012 40.80 41.25 40.36 40.72 838,606 +0.06(+0.15%)
Sep 27, 2012 41.50 41.86 40.43 40.66 1,192,003 -2.00(-4.69%)
Sep 26, 2012 42.34 43.60 42.31 42.66 1,022,541 +0.95(+2.28%)
Sep 25, 2012 40.35 41.72 39.90 41.71 1,009,765 +0.81(+1.98%)
Sep 24, 2012 41.11 41.65 40.76 40.90 1,023,509 +0.99(+2.48%)
Sep 21, 2012 39.67 40.33 39.40 39.91 1,149,610 -0.03(-0.08%)
Sep 20, 2012 40.93 41.14 39.92 39.94 905,110 -0.90(-2.20%)
Sep 19, 2012 39.06 41.18 39.05 40.84 2,248,097 +3.09(+8.19%)
Sep 18, 2012 37.32 38.11 36.97 37.75 1,670,426 +0.41(+1.10%)
Sep 17, 2012 35.21 38.35 34.95 37.34 3,500,951 +2.08(+5.90%)
Sep 14, 2012 35.10 35.66 34.65 35.26 1,230,171 -0.68(-1.89%)
Sep 13, 2012 35.85 37.14 35.71 35.94 1,905,503 -0.94(-2.55%)
Sep 12, 2012 36.62 37.11 36.42 36.88 963,278 +0.12(+0.33%)
Sep 11, 2012 36.76 37.04 36.56 36.76 794,821 -0.55(-1.47%)
Sep 10, 2012 37.75 37.92 37.06 37.31 812,140 +0.06(+0.16%)
Sep 07, 2012 38.14 39.07 36.98 37.25 1,533,806 -1.30(-3.37%)
Sep 06, 2012 37.04 38.60 36.25 38.55 2,230,171 +0.62(+1.64%)
Sep 05, 2012 38.13 38.93 37.86 37.93 1,215,836 -0.02(-0.05%)
Sep 04, 2012 37.14 38.36 37.10 37.95 1,811,169 +0.62(+1.66%)
Aug 31, 2012 37.31 38.48 36.89 37.33 1,927,952 -1.30(-3.37%)
Aug 30, 2012 38.34 39.26 38.22 38.63 824,143 +0.22(+0.57%)
Aug 29, 2012 37.67 38.62 37.64 38.41 1,015,941 +0.51(+1.35%)
Aug 27, 2012 38.29 38.91 37.90 37.90 1,767,425 +0.11(+0.29%)
Aug 24, 2012 37.30 37.95 36.76 37.79 1,552,207 +0.21(+0.56%)
Aug 23, 2012 36.44 37.86 36.24 37.58 2,131,563 +0.82(+2.23%)
Aug 22, 2012 37.23 37.34 36.54 36.76 2,043,740 -0.47(-1.26%)
Aug 21, 2012 36.49 37.29 36.30 37.23 1,511,848 -0.28(-0.75%)
Aug 20, 2012 37.58 38.23 37.46 37.51 1,089,311 +0.14(+0.37%)
Aug 17, 2012 37.70 38.22 37.30 37.37 1,186,095 -0.83(-2.17%)
Aug 16, 2012 38.66 39.01 37.71 38.20 1,398,116 -0.80(-2.05%)
Aug 15, 2012 39.99 40.04 38.35 39.00 1,094,402 -0.58(-1.47%)
Aug 14, 2012 39.58 39.97 39.17 39.58 730,746 -0.57(-1.42%)
Aug 13, 2012 39.47 40.79 39.38 40.15 1,033,448 +0.45(+1.13%)
Aug 10, 2012 40.62 40.90 39.67 39.70 1,024,432 +0.21(+0.53%)
Aug 09, 2012 39.51 39.84 38.98 39.49 867,251 -0.18(-0.45%)
Aug 08, 2012 39.33 40.05 38.57 39.67 1,902,466 +0.04(+0.10%)
Aug 07, 2012 40.20 40.47 38.79 39.63 1,713,091 -1.19(-2.92%)
Aug 06, 2012 41.93 42.07 40.65 40.82 829,918 -0.89(-2.13%)
Aug 03, 2012 43.20 43.32 41.11 41.71 1,783,520 -4.03(-8.81%)
Aug 02, 2012 45.82 46.20 44.62 45.74 1,311,054 +1.42(+3.20%)
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.