Skip to main content

Ultrashort Bloomberg Crude Oil -2X ETF (NY: SCO )

17.65 +0.57 (+3.34%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 367.10 392.00 367.10 387.40 205,953 +3.70(+0.96%)
Jan 30, 2012 385.50 387.60 378.50 383.70 96,184 +5.60(+1.48%)
Jan 27, 2012 378.90 382.30 371.10 378.10 86,099 +1.30(+0.35%)
Jan 26, 2012 365.70 381.69 365.50 376.80 126,315 -0.40(-0.11%)
Jan 25, 2012 387.80 394.70 372.70 377.20 163,439 -4.90(-1.28%)
Jan 24, 2012 388.50 389.10 380.20 382.10 90,915 +5.30(+1.41%)
Jan 23, 2012 384.40 385.30 373.90 376.80 159,243 -11.70(-3.01%)
Jan 20, 2012 381.80 391.20 381.40 388.50 198,725 +16.60(+4.46%)
Jan 19, 2012 364.20 375.78 363.80 371.90 136,500 +2.50(+0.68%)
Jan 18, 2012 368.10 376.60 365.50 369.40 177,076 -0.30(-0.08%)
Jan 17, 2012 374.00 379.59 369.10 369.70 124,137 -12.60(-3.30%)
Jan 13, 2012 387.80 392.90 381.70 382.30 151,666 -1.80(-0.47%)
Jan 12, 2012 361.00 386.70 354.38 384.10 302,290 +15.90(+4.32%)
Jan 11, 2012 365.10 371.70 361.30 368.20 167,006 +7.60(+2.11%)
Jan 10, 2012 356.40 361.00 353.90 360.60 121,503 -5.10(-1.39%)
Jan 09, 2012 365.40 375.10 364.92 365.70 112,260 +3.00(+0.83%)
Jan 06, 2012 360.40 369.80 360.40 362.70 124,313 -1.00(-0.27%)
Jan 05, 2012 359.00 365.40 352.50 363.70 200,436 +9.80(+2.77%)
Jan 04, 2012 358.90 360.80 350.71 353.90 164,184 -33.00(-8.53%)
Dec 30, 2011 385.10 388.80 380.20 386.90 85,534 +5.10(+1.34%)
Dec 29, 2011 382.00 392.50 380.74 381.80 119,636 -1.20(-0.31%)
Dec 28, 2011 373.30 386.30 373.30 383.00 102,427 +12.70(+3.43%)
Dec 27, 2011 381.30 381.70 367.20 370.30 155,501 -11.40(-2.99%)
Dec 23, 2011 381.40 383.60 378.90 381.70 59,903 -7.10(-1.83%)
Dec 21, 2011 397.50 401.10 385.60 388.80 142,601 -11.90(-2.97%)
Dec 20, 2011 405.90 407.70 398.60 400.70 105,327 -31.40(-7.27%)
Dec 19, 2011 426.80 438.30 425.90 432.10 93,763 +1.50(+0.35%)
Dec 16, 2011 431.80 442.90 424.50 430.60 160,817 -2.35(-0.54%)
Dec 15, 2011 416.00 435.00 414.80 432.95 129,107 +11.95(+2.84%)
Dec 14, 2011 407.10 426.60 403.40 421.00 293,484 +37.20(+9.69%)
Dec 13, 2011 394.90 394.90 373.00 383.80 202,102 -14.60(-3.66%)
Dec 12, 2011 397.70 403.10 396.90 398.40 87,189 +11.30(+2.92%)
Dec 09, 2011 402.20 403.00 386.60 387.10 105,490 -14.40(-3.59%)
Dec 08, 2011 386.60 402.40 384.60 401.50 152,255 +20.22(+5.30%)
Dec 07, 2011 375.80 387.30 374.70 381.28 117,394 +3.46(+0.92%)
Dec 06, 2011 379.60 382.60 374.70 377.82 95,634 -0.08(-0.02%)
Dec 05, 2011 368.90 383.10 368.10 377.90 170,556 +0.60(+0.16%)
Dec 02, 2011 380.30 387.10 376.10 377.30 119,068 -8.01(-2.08%)
Dec 01, 2011 385.00 393.70 376.50 385.31 116,832 +2.91(+0.76%)
Nov 30, 2011 376.50 383.68 372.80 382.40 163,875 -4.80(-1.24%)
Nov 29, 2011 393.90 397.39 384.00 387.20 166,324 -14.50(-3.61%)
Nov 28, 2011 391.30 408.86 389.80 401.70 188,041 -13.20(-3.18%)
Nov 25, 2011 418.70 421.33 406.10 414.90 48,506 -1.75(-0.42%)
Nov 23, 2011 417.90 423.80 410.50 416.65 211,404 +13.80(+3.43%)
Nov 22, 2011 404.95 413.50 396.30 402.85 148,902 -4.55(-1.12%)
Nov 21, 2011 412.00 425.10 406.28 407.40 234,127 +4.40(+1.09%)
Nov 18, 2011 391.70 412.80 390.50 403.00 260,738 +7.90(+2.00%)
Nov 17, 2011 379.50 399.40 376.50 395.10 335,334 +20.60(+5.50%)
Nov 16, 2011 375.00 380.50 366.80 374.50 468,666 -19.40(-4.93%)
Nov 15, 2011 399.90 402.50 390.70 393.90 198,627 -11.60(-2.86%)
Nov 14, 2011 404.30 412.10 401.90 405.50 113,427 +7.00(+1.76%)
Nov 11, 2011 406.10 406.10 397.50 398.50 99,399 -11.30(-2.76%)
Nov 10, 2011 411.80 420.70 404.20 409.80 195,763 -15.40(-3.62%)
Nov 09, 2011 429.20 437.10 409.20 425.20 260,497 +8.50(+2.04%)
Nov 08, 2011 420.30 427.90 416.20 416.70 210,335 -7.56(-1.78%)
Nov 07, 2011 432.60 439.00 424.20 424.26 203,955 -15.21(-3.46%)
Nov 04, 2011 443.40 454.00 439.20 439.47 125,305 -4.43(-1.00%)
Nov 03, 2011 448.10 459.12 438.80 443.90 149,740 -16.50(-3.58%)
Nov 02, 2011 450.20 467.00 447.60 460.40 130,844 -10.90(-2.31%)
Nov 01, 2011 486.20 488.20 461.60 471.30 228,358 +13.90(+3.04%)
Oct 31, 2011 465.10 469.50 449.40 457.40 106,338 +8.00(+1.78%)
Oct 28, 2011 459.30 461.00 446.30 449.40 111,844 +3.40(+0.76%)
Oct 27, 2011 451.40 459.30 441.50 446.00 146,018 -31.20(-6.54%)
Oct 26, 2011 459.70 486.00 458.70 477.20 211,688 +16.20(+3.51%)
Oct 25, 2011 456.30 467.20 445.50 461.00 214,299 -11.70(-2.48%)
Oct 24, 2011 511.30 511.30 469.40 472.70 201,497 -43.30(-8.39%)
Oct 21, 2011 513.50 525.60 500.60 516.00 87,118 -16.00(-3.01%)
Oct 20, 2011 535.00 557.60 524.70 532.00 90,654 -0.20(-0.04%)
Oct 19, 2011 507.80 535.30 494.30 532.20 127,603 +25.30(+4.99%)
Oct 18, 2011 523.80 539.50 499.00 506.90 97,567 -23.10(-4.36%)
Oct 17, 2011 526.30 536.35 523.65 530.00 56,177 +10.90(+2.10%)
Oct 14, 2011 523.20 534.10 519.00 519.10 97,546 -38.10(-6.84%)
Oct 13, 2011 559.70 572.40 546.50 557.20 101,711 +8.20(+1.49%)
Oct 12, 2011 539.20 549.60 532.10 549.00 65,071 +2.46(+0.45%)
Oct 11, 2011 550.10 558.18 529.50 546.54 65,144 +7.04(+1.30%)
Oct 10, 2011 557.00 558.10 535.90 539.50 87,750 -41.40(-7.13%)
Oct 07, 2011 575.00 602.10 568.20 580.90 121,569 -3.30(-0.56%)
Oct 06, 2011 617.30 621.50 579.50 584.20 80,048 -45.70(-7.26%)
Oct 05, 2011 668.60 681.10 628.30 629.90 100,528 -45.80(-6.78%)
Oct 04, 2011 700.00 713.60 665.30 675.70 113,759 -9.70(-1.42%)
Oct 03, 2011 673.30 686.80 639.20 685.40 95,044 +32.90(+5.04%)
Sep 30, 2011 630.40 653.90 612.20 652.50 119,491 +56.44(+9.47%)
Sep 29, 2011 588.30 607.90 575.30 596.06 100,515 -28.04(-4.49%)
Sep 28, 2011 584.10 627.20 580.40 624.10 122,965 +40.00(+6.85%)
Sep 27, 2011 597.20 597.90 569.00 584.10 104,611 -39.60(-6.35%)
Sep 26, 2011 653.70 675.00 622.50 623.70 90,168 -15.70(-2.46%)
Sep 23, 2011 655.40 659.90 631.50 639.40 128,691 +0.70(+0.11%)
Sep 22, 2011 629.00 647.80 613.80 638.70 179,667 +62.30(+10.81%)
Sep 21, 2011 558.20 576.50 538.90 576.40 97,210 +16.30(+2.91%)
Sep 20, 2011 563.90 567.70 543.00 560.10 76,807 -4.60(-0.81%)
Sep 19, 2011 566.60 577.90 559.30 564.70 144,487 +26.60(+4.94%)
Sep 16, 2011 523.10 549.69 521.90 538.10 125,103 +13.50(+2.57%)
Sep 15, 2011 521.00 526.40 513.81 524.60 54,878 -8.90(-1.67%)
Sep 14, 2011 521.50 537.10 519.10 533.50 86,167 +15.90(+3.07%)
Sep 13, 2011 525.00 531.40 510.71 517.60 87,439 -13.90(-2.62%)
Sep 12, 2011 554.80 559.50 529.00 531.50 73,306 -18.20(-3.31%)
Sep 09, 2011 554.50 568.00 546.00 549.70 78,150 +18.11(+3.41%)
Sep 08, 2011 525.10 533.20 514.70 531.59 112,152 +7.39(+1.41%)
Sep 07, 2011 545.90 548.40 519.20 524.20 81,640 -37.10(-6.61%)
Sep 06, 2011 592.70 593.30 559.70 561.30 81,795 +2.60(+0.47%)
Sep 02, 2011 567.50 573.50 550.20 558.70 87,545 +25.50(+4.78%)
Sep 01, 2011 533.00 538.00 520.70 533.20 46,802 +1.00(+0.19%)
Aug 31, 2011 538.30 540.40 524.60 532.20 71,573 -0.70(-0.13%)
Aug 30, 2011 549.10 556.40 528.80 532.90 82,377 -17.80(-3.23%)
Aug 29, 2011 549.70 560.00 548.40 550.70 74,844 -26.90(-4.66%)
Aug 26, 2011 589.80 612.30 574.50 577.60 90,675 -6.20(-1.06%)
Aug 25, 2011 566.90 609.00 561.30 583.80 93,626 +3.90(+0.67%)
Aug 24, 2011 574.50 585.80 561.88 579.90 75,287 +11.50(+2.02%)
Aug 23, 2011 587.00 606.40 564.60 568.40 97,462 -26.50(-4.45%)
Aug 22, 2011 594.00 627.10 586.20 594.90 126,220 -21.10(-3.43%)
Aug 19, 2011 641.30 642.10 600.60 616.00 133,299 -15.50(-2.45%)
Aug 18, 2011 588.20 638.10 586.10 631.50 140,731 +75.40(+13.56%)
Aug 17, 2011 543.50 559.70 535.90 556.10 134,188 -6.90(-1.23%)
Aug 16, 2011 566.20 574.80 550.70 563.00 184,166 +12.90(+2.35%)
Aug 15, 2011 568.60 570.00 548.00 550.10 118,949 -33.90(-5.80%)
Aug 12, 2011 562.60 587.80 555.80 584.00 165,896 +2.50(+0.43%)
Aug 11, 2011 623.80 633.60 574.60 581.50 169,777 -56.20(-8.81%)
Aug 10, 2011 655.20 674.40 607.70 637.70 203,152 -10.60(-1.64%)
Aug 09, 2011 586.40 709.90 622.61 648.30 176,402 -7.60(-1.16%)
Aug 08, 2011 618.50 664.02 604.70 655.90 247,689 +84.30(+14.75%)
Aug 05, 2011 570.10 606.70 558.81 571.60 200,683 -7.80(-1.35%)
Aug 04, 2011 524.60 583.30 523.60 579.40 214,623 +62.20(+12.03%)
Aug 03, 2011 501.90 524.60 500.80 517.20 198,800 +13.70(+2.72%)
Aug 02, 2011 491.60 503.90 478.40 503.50 297,804 +21.80(+4.53%)
Aug 01, 2011 451.50 500.90 449.50 481.70 303,648 +5.50(+1.15%)
Jul 29, 2011 480.00 481.60 472.32 476.20 171,869 +11.40(+2.45%)
Jul 28, 2011 461.60 467.50 456.40 464.80 98,146 +2.00(+0.43%)
Jul 27, 2011 452.00 463.80 451.00 462.80 218,357 +18.90(+4.26%)
Jul 26, 2011 450.00 459.00 433.70 443.90 214,712 -3.08(-0.69%)
Jul 25, 2011 450.90 452.00 441.50 446.98 98,129 +5.68(+1.29%)
Jul 22, 2011 441.00 442.60 437.70 441.30 117,748 -4.60(-1.03%)
Jul 21, 2011 449.00 452.20 438.10 445.90 268,200 -7.30(-1.61%)
Jul 20, 2011 450.80 467.60 448.50 453.20 139,062 -3.90(-0.85%)
Jul 19, 2011 459.60 460.75 448.20 457.10 242,708 -17.20(-3.63%)
Jul 18, 2011 471.40 486.00 470.70 474.30 285,864 +13.10(+2.84%)
Jul 15, 2011 468.90 469.30 457.00 461.20 174,122 -15.20(-3.19%)
Jul 14, 2011 449.50 487.30 447.70 476.40 330,197 +19.40(+4.25%)
Jul 13, 2011 465.00 469.40 444.70 457.00 277,393 -10.30(-2.20%)
Jul 12, 2011 488.10 492.30 460.50 467.30 216,308 -17.60(-3.63%)
Jul 11, 2011 484.70 493.30 476.00 484.90 230,051 +13.10(+2.78%)
Jul 08, 2011 466.90 478.70 465.20 471.80 293,349 +19.30(+4.27%)
Jul 07, 2011 453.40 460.00 443.90 452.50 341,186 -18.40(-3.91%)
Jul 06, 2011 468.70 476.00 464.70 470.90 187,014 +1.60(+0.34%)
Jul 05, 2011 475.10 477.20 462.00 469.30 185,431 -20.40(-4.17%)
Jul 01, 2011 494.80 502.40 483.26 489.70 146,924 +1.70(+0.35%)
Jun 30, 2011 488.20 498.30 479.00 488.00 158,984 +0.20(+0.04%)
Jun 29, 2011 508.90 509.50 478.20 487.80 287,845 -21.86(-4.29%)
Jun 28, 2011 527.00 532.10 509.10 509.66 172,642 -24.84(-4.65%)
Jun 27, 2011 543.70 547.90 529.60 534.50 176,840 +4.80(+0.91%)
Jun 24, 2011 533.40 546.00 527.25 529.70 181,919 +6.20(+1.18%)
Jun 23, 2011 530.50 545.10 521.00 523.50 320,848 +26.70(+5.37%)
Jun 22, 2011 500.70 502.10 484.90 496.80 240,886 -9.70(-1.92%)
Jun 21, 2011 501.90 515.50 494.30 506.50 178,562 -1.30(-0.26%)
Jun 20, 2011 511.50 511.70 505.00 507.80 174,335 -3.00(-0.59%)
Jun 17, 2011 507.50 521.80 500.30 510.80 258,992 +20.50(+4.18%)
Jun 16, 2011 488.80 496.00 485.30 490.30 164,422 +4.80(+0.99%)
Jun 15, 2011 455.70 497.90 445.80 485.50 242,695 +33.00(+7.29%)
Jun 14, 2011 469.20 469.20 449.50 452.50 143,990 -19.00(-4.03%)
Jun 13, 2011 460.50 478.50 453.40 471.50 175,980 +19.20(+4.24%)
Jun 10, 2011 441.80 455.80 441.40 452.30 192,693 +21.30(+4.94%)
Jun 09, 2011 433.70 438.60 424.50 431.00 133,724 -6.10(-1.40%)
Jun 08, 2011 448.30 448.40 429.50 437.10 284,906 -18.40(-4.04%)
Jun 07, 2011 457.50 466.30 448.60 455.50 130,642 -0.70(-0.15%)
Jun 06, 2011 447.40 459.00 446.50 456.20 163,725 +14.29(+3.23%)
Jun 03, 2011 458.30 460.00 440.50 441.91 130,901 -10.69(-2.36%)
May 24, 2011 453.70 468.00 447.40 452.60 249,975 -20.20(-4.27%)
May 23, 2011 476.00 482.00 466.80 472.80 220,049 +23.00(+5.11%)
May 20, 2011 462.00 483.29 446.10 449.80 291,746 -9.80(-2.13%)
May 19, 2011 447.80 462.30 443.30 459.60 119,496 +10.20(+2.27%)
May 18, 2011 458.20 463.00 437.10 449.40 339,277 -24.10(-5.09%)
May 17, 2011 480.90 493.90 472.20 473.50 184,713 -1.10(-0.23%)
May 16, 2011 457.30 475.90 451.30 474.60 178,685 +21.00(+4.63%)
May 13, 2011 456.80 474.20 449.10 453.60 238,182 -3.30(-0.72%)
May 12, 2011 470.30 484.48 443.20 456.90 292,282 +1.50(+0.33%)
May 11, 2011 430.20 469.50 429.50 455.40 335,474 +33.40(+7.91%)
May 10, 2011 440.00 444.90 417.70 422.00 146,842 -4.00(-0.94%)
May 09, 2011 461.90 465.50 421.80 426.00 265,583 -48.80(-10.28%)
May 06, 2011 467.50 483.50 435.00 474.80 360,935 +9.30(+2.00%)
May 05, 2011 416.60 472.76 415.70 465.50 597,868 +71.59(+18.17%)
May 04, 2011 382.30 396.60 380.90 393.91 169,171 +14.51(+3.82%)
May 03, 2011 368.80 384.10 367.80 379.40 129,983 +13.20(+3.60%)
May 02, 2011 364.36 366.28 364.36 366.20 159,590 +3.60(+0.99%)
Apr 29, 2011 366.60 370.00 359.60 362.60 86,547 -5.50(-1.49%)
Apr 28, 2011 367.80 375.70 360.80 368.10 158,206 +3.20(+0.88%)
Apr 27, 2011 372.00 382.20 364.40 364.90 146,973 -8.80(-2.35%)
Apr 26, 2011 374.60 376.80 370.40 373.70 87,054 +0.60(+0.16%)
Apr 25, 2011 372.51 379.90 371.60 373.10 164,917 +0.40(+0.11%)
Apr 21, 2011 379.30 381.00 371.80 372.70 146,846 -6.00(-1.58%)
Apr 20, 2011 392.80 394.70 376.60 378.70 216,821 -23.60(-5.87%)
Apr 19, 2011 409.00 411.00 396.00 402.30 132,555 -1.40(-0.35%)
Apr 18, 2011 399.20 409.60 398.30 403.70 140,043 +14.00(+3.59%)
Apr 15, 2011 400.60 403.40 385.10 389.70 143,192 -7.40(-1.86%)
Apr 14, 2011 407.60 409.20 396.00 397.10 133,495 -9.30(-2.29%)
Apr 13, 2011 407.70 418.90 402.40 406.40 156,489 -8.70(-2.10%)
Apr 12, 2011 398.20 416.90 398.00 415.10 296,837 +23.30(+5.95%)
Apr 11, 2011 372.00 392.22 370.80 391.80 201,509 +25.90(+7.08%)
Apr 08, 2011 378.70 380.30 365.50 365.90 236,963 -20.40(-5.28%)
Apr 07, 2011 395.70 399.10 384.60 386.30 254,259 -11.60(-2.92%)
Apr 06, 2011 397.80 402.80 394.00 397.90 177,431 -4.90(-1.22%)
Apr 05, 2011 402.50 404.60 397.90 402.80 97,689 +2.50(+0.62%)
Apr 04, 2011 403.00 405.10 398.10 400.30 221,871 -1.50(-0.37%)
Apr 01, 2011 410.90 415.30 401.20 401.80 144,034 -11.20(-2.71%)
Mar 31, 2011 416.70 421.30 411.50 413.00 151,572 -19.30(-4.46%)
Mar 30, 2011 432.00 439.00 425.30 432.30 85,392 +3.05(+0.71%)
Mar 29, 2011 436.80 439.80 426.90 429.25 85,312 -8.15(-1.86%)
Mar 28, 2011 436.90 437.50 427.80 437.40 90,379 +15.00(+3.55%)
Mar 25, 2011 426.60 430.90 419.60 422.40 121,947 -2.70(-0.64%)
Mar 24, 2011 420.80 428.70 415.20 425.10 96,340 +1.40(+0.33%)
Mar 23, 2011 424.00 426.40 416.29 423.70 149,411 -3.90(-0.91%)
Mar 22, 2011 446.30 448.20 425.70 427.60 123,109 -16.90(-3.80%)
Mar 21, 2011 440.50 447.30 440.00 444.50 94,694 -4.40(-0.98%)
Mar 18, 2011 456.20 461.50 448.20 448.90 104,958 -0.80(-0.18%)
Mar 17, 2011 462.90 466.80 444.80 449.70 118,976 -28.70(-6.00%)
Mar 16, 2011 479.60 491.50 467.30 478.40 108,475 -8.90(-1.83%)
Mar 15, 2011 478.50 493.30 453.60 487.30 173,780 +33.70(+7.43%)
Mar 14, 2011 460.80 468.20 453.49 453.60 116,440 -5.05(-1.10%)
Mar 11, 2011 464.50 465.60 452.10 458.65 91,833 +14.35(+3.23%)
Mar 10, 2011 436.10 457.10 429.10 444.30 171,091 +14.10(+3.28%)
Mar 09, 2011 420.40 431.30 419.30 430.20 113,247 +3.30(+0.77%)
Mar 08, 2011 419.50 433.50 419.50 426.90 154,703 +4.10(+0.97%)
Mar 07, 2011 415.30 424.60 413.50 422.80 137,897 -2.70(-0.63%)
Mar 04, 2011 438.80 441.60 424.40 425.50 198,816 -24.40(-5.42%)
Mar 03, 2011 455.60 464.50 447.20 449.90 196,171 +5.10(+1.15%)
Mar 02, 2011 460.30 466.50 442.60 444.80 181,712 -15.87(-3.44%)
Mar 01, 2011 483.40 484.20 460.30 460.67 185,096 -31.73(-6.44%)
Feb 28, 2011 488.20 495.70 482.21 492.40 95,763 +8.80(+1.82%)
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.