Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

21.77 -0.90 (-3.97%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 39.82 40.97 39.79 40.69 879,128 +0.79(+1.98%)
Feb 27, 2013 40.28 40.35 39.48 39.90 624,352 -0.14(-0.35%)
Feb 26, 2013 39.80 40.44 39.40 40.04 649,902 +0.66(+1.68%)
Feb 22, 2013 39.84 40.13 39.38 39.38 769,875 -0.42(-1.06%)
Feb 21, 2013 39.68 40.00 39.22 39.80 1,393,822 +1.58(+4.13%)
Feb 20, 2013 36.51 38.72 36.43 38.22 1,675,482 +1.61(+4.40%)
Feb 19, 2013 37.22 37.39 36.55 36.61 840,041 -0.38(-1.03%)
Feb 15, 2013 37.08 37.51 36.98 36.99 1,093,589 +1.06(+2.95%)
Feb 14, 2013 35.93 36.15 35.72 35.93 439,596 -0.18(-0.50%)
Feb 13, 2013 35.60 36.47 35.52 36.11 675,485 +0.17(+0.47%)
Feb 12, 2013 35.98 36.13 35.71 35.94 540,494 -0.32(-0.88%)
Feb 11, 2013 37.43 37.65 36.17 36.26 729,566 -0.91(-2.45%)
Feb 08, 2013 36.73 37.56 36.58 37.17 662,262 +0.05(+0.13%)
Feb 07, 2013 36.29 37.36 36.20 37.12 844,658 +0.77(+2.12%)
Feb 06, 2013 37.40 37.53 36.27 36.35 930,993 -0.56(-1.52%)
Feb 04, 2013 36.76 37.10 36.39 36.91 994,320 +1.05(+2.93%)
Feb 01, 2013 36.51 36.66 35.47 35.86 908,943 -0.08(-0.22%)
Jan 31, 2013 36.20 36.30 35.84 35.94 677,086 +0.35(+0.98%)
Jan 30, 2013 35.73 36.08 35.49 35.59 934,768 -0.44(-1.22%)
Jan 29, 2013 36.22 36.44 35.70 36.03 1,560,709 -0.68(-1.85%)
Jan 28, 2013 36.64 37.51 36.60 36.71 727,312 -0.39(-1.05%)
Jan 25, 2013 36.84 37.53 36.75 37.10 573,977 -0.02(-0.05%)
Jan 24, 2013 37.06 37.26 36.58 37.12 823,960 -0.28(-0.75%)
Jan 23, 2013 36.81 37.92 36.60 37.40 822,312 +0.76(+2.07%)
Jan 22, 2013 37.04 37.16 36.47 36.64 578,743 -0.47(-1.27%)
Jan 18, 2013 37.27 37.64 37.06 37.11 528,746 -0.28(-0.75%)
Jan 17, 2013 37.34 37.50 36.76 37.39 1,281,989 -0.90(-2.35%)
Jan 16, 2013 38.80 38.95 38.12 38.29 1,016,860 -0.59(-1.52%)
Jan 15, 2013 38.34 39.05 38.29 38.88 601,766 +0.58(+1.51%)
Jan 14, 2013 38.64 39.29 38.22 38.30 683,701 -0.41(-1.06%)
Jan 11, 2013 39.12 39.56 38.65 38.71 680,549 +0.13(+0.34%)
Jan 10, 2013 38.28 38.75 38.18 38.58 1,013,802 -0.60(-1.53%)
Jan 09, 2013 39.02 39.53 38.76 39.18 620,916 +0.17(+0.44%)
Jan 08, 2013 38.89 39.53 38.84 39.01 441,506 -0.11(-0.28%)
Jan 07, 2013 39.55 39.61 39.04 39.12 492,435 -0.12(-0.31%)
Jan 04, 2013 39.64 39.95 39.20 39.24 626,015 -0.35(-0.88%)
Jan 03, 2013 39.30 39.62 39.07 39.59 572,263 +0.26(+0.66%)
Jan 02, 2013 38.86 39.65 38.76 39.33 883,430 -1.11(-2.74%)
Dec 31, 2012 41.59 41.66 40.19 40.44 1,022,324 -0.74(-1.80%)
Dec 28, 2012 40.87 41.61 40.70 41.18 1,016,740 +0.33(+0.81%)
Dec 27, 2012 40.89 41.85 40.79 40.85 1,540,041 -0.14(-0.34%)
Dec 26, 2012 41.19 41.52 40.71 40.99 1,323,969 -2.30(-5.31%)
Dec 24, 2012 43.47 43.65 43.29 43.29 148,769 +0.31(+0.72%)
Dec 21, 2012 43.51 43.85 42.98 42.98 1,159,408 +0.84(+1.99%)
Dec 20, 2012 42.33 42.54 41.55 42.14 668,346 -0.09(-0.21%)
Dec 19, 2012 43.41 43.53 41.78 42.23 980,585 -1.34(-3.08%)
Dec 18, 2012 43.79 44.30 43.38 43.57 653,732 -0.56(-1.27%)
Dec 17, 2012 44.56 44.59 43.83 44.13 478,353 -0.46(-1.03%)
Dec 14, 2012 45.14 45.30 44.57 44.59 823,613 -0.62(-1.37%)
Dec 13, 2012 45.17 45.63 44.50 45.21 964,597 +0.53(+1.19%)
Dec 12, 2012 44.43 45.40 43.73 44.68 1,136,403 -0.88(-1.93%)
Dec 11, 2012 45.75 46.26 45.52 45.56 553,314 -0.23(-0.50%)
Dec 10, 2012 45.05 46.13 44.80 45.79 900,131 +0.42(+0.93%)
Dec 07, 2012 45.04 45.63 44.79 45.37 1,131,141 +0.37(+0.82%)
Dec 06, 2012 44.82 45.74 44.58 45.00 1,386,744 +1.40(+3.21%)
Dec 05, 2012 43.09 43.96 42.90 43.60 1,526,206 +0.56(+1.30%)
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.