Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

21.55 -1.12 (-4.94%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 24.56 24.56 24.56 0 -0.18(-0.73%)
Dec 28, 2017 24.97 25.12 24.71 24.74 664,249 -0.23(-0.92%)
Dec 27, 2017 24.90 25.14 24.82 24.97 881,987 +0.08(+0.32%)
Dec 26, 2017 25.78 25.84 24.66 24.89 1,719,484 -1.23(-4.71%)
Dec 22, 2017 26.44 26.47 25.95 26.12 718,935 -0.10(-0.38%)
Dec 21, 2017 26.68 26.76 26.10 26.22 843,867 -0.14(-0.53%)
Dec 20, 2017 26.66 26.96 26.34 26.36 965,709 -0.50(-1.86%)
Dec 19, 2017 26.95 27.12 26.82 26.86 867,218 -0.35(-1.29%)
Dec 18, 2017 26.95 27.52 26.81 27.21 1,127,503 +0.03(+0.11%)
Dec 15, 2017 27.08 27.48 27.06 27.18 740,692 -0.12(-0.44%)
Dec 14, 2017 28.30 28.33 27.28 27.30 1,122,106 -0.52(-1.87%)
Dec 13, 2017 27.18 27.95 27.13 27.82 1,008,374 +0.59(+2.17%)
Dec 12, 2017 26.35 27.55 26.35 27.23 1,336,812 +0.72(+2.72%)
Dec 11, 2017 26.86 27.00 26.48 26.51 1,351,925 -0.54(-2.00%)
Dec 08, 2017 26.90 27.47 26.74 27.05 1,520,546 -0.78(-2.80%)
Dec 07, 2017 28.13 28.17 27.67 27.83 1,214,680 -0.65(-2.28%)
Dec 06, 2017 27.50 28.57 27.48 28.48 1,858,130 +1.56(+5.79%)
Dec 05, 2017 27.17 27.25 26.67 26.92 988,076 -0.20(-0.74%)
Dec 04, 2017 26.83 27.18 26.82 27.12 1,216,960 +0.82(+3.12%)
Dec 01, 2017 26.38 26.61 25.80 26.30 2,064,235 -0.96(-3.52%)
Nov 30, 2017 26.85 27.74 26.71 27.26 2,311,770 +0.06(+0.22%)
Nov 29, 2017 26.77 27.79 26.38 27.20 1,789,245 +0.48(+1.80%)
Nov 28, 2017 26.83 26.97 26.55 26.72 893,384 -0.03(-0.11%)
Nov 27, 2017 26.41 27.03 26.33 26.75 1,632,589 +0.86(+3.32%)
Nov 24, 2017 26.06 26.24 25.83 25.89 1,040,119 -0.83(-3.11%)
Nov 22, 2017 26.93 27.34 26.61 26.72 1,999,882 -0.98(-3.54%)
Nov 21, 2017 28.15 28.15 27.44 27.70 1,136,614 -0.57(-2.02%)
Nov 20, 2017 28.36 28.89 28.21 28.27 1,655,738 +0.32(+1.14%)
Nov 17, 2017 28.63 28.74 27.85 27.95 1,564,294 -1.40(-4.77%)
Nov 16, 2017 29.40 29.60 28.91 29.35 1,177,330 +0.08(+0.27%)
Nov 15, 2017 29.38 29.67 28.98 29.27 1,717,145 +0.15(+0.52%)
Nov 14, 2017 28.00 29.33 27.99 29.12 1,896,724 +1.27(+4.56%)
Nov 13, 2017 27.65 28.22 27.40 27.85 853,120 +0.16(+0.58%)
Nov 10, 2017 27.41 27.97 27.23 27.69 838,194 +0.22(+0.80%)
Nov 09, 2017 27.64 27.76 27.05 27.47 1,177,506 -0.26(-0.94%)
Nov 08, 2017 27.60 28.10 26.70 27.73 2,076,969 +0.40(+1.46%)
Nov 07, 2017 27.41 27.65 27.22 27.33 1,212,029 +0.08(+0.29%)
Nov 06, 2017 28.89 28.99 26.98 27.25 2,524,863 -1.71(-5.90%)
Nov 03, 2017 29.97 30.35 28.89 28.96 1,570,310 -1.01(-3.37%)
Nov 02, 2017 30.50 30.64 29.92 29.97 792,996 -0.51(-1.67%)
Nov 01, 2017 29.82 30.93 29.64 30.48 2,287,106 +0.13(+0.43%)
Oct 31, 2017 30.79 30.87 30.20 30.35 1,147,105 -0.33(-1.08%)
Oct 30, 2017 31.07 30.36 30.68 1,400,791 -0.24(-0.78%)
Oct 27, 2017 32.57 32.62 30.85 30.92 2,732,022 -1.56(-4.80%)
Oct 26, 2017 33.18 33.37 32.41 32.48 1,269,863 -0.52(-1.58%)
Oct 25, 2017 33.05 33.40 32.79 33.00 1,161,073 +0.26(+0.79%)
Oct 24, 2017 33.08 33.63 32.67 32.74 1,644,131 -0.76(-2.27%)
Oct 23, 2017 33.17 33.77 33.07 33.50 879,092 +0.10(+0.30%)
Oct 20, 2017 34.30 34.32 33.37 33.40 1,313,946 -0.51(-1.50%)
Oct 19, 2017 33.97 34.09 33.51 33.91 1,095,475 +0.79(+2.39%)
Oct 18, 2017 32.95 33.47 32.71 33.12 1,037,148 -0.01(-0.03%)
Oct 17, 2017 33.17 34.03 32.80 33.13 1,344,886 -0.10(-0.30%)
Oct 16, 2017 32.79 33.52 32.76 33.23 1,759,727 -0.62(-1.83%)
Oct 13, 2017 33.74 34.31 33.61 33.85 1,500,277 -0.88(-2.53%)
Oct 12, 2017 35.14 35.33 34.37 34.73 1,372,055 +0.81(+2.39%)
Oct 11, 2017 34.25 34.84 33.81 33.92 1,113,074 -0.50(-1.45%)
Oct 10, 2017 34.94 35.09 34.21 34.42 1,438,600 -2.00(-5.49%)
Oct 09, 2017 36.23 36.74 35.99 36.42 823,152 -0.29(-0.79%)
Oct 06, 2017 36.38 36.96 36.36 36.71 1,849,452 +1.97(+5.67%)
Oct 05, 2017 35.60 35.62 34.07 34.74 1,207,332 -1.29(-3.58%)
Oct 04, 2017 35.28 36.14 34.88 36.03 1,568,365 +0.76(+2.15%)
Oct 03, 2017 35.09 35.42 34.80 35.27 714,682 +0.22(+0.63%)
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.