Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

16.32 -0.27 (-1.63%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 590.80 613.60 580.80 585.60 45,400 -19.00(-3.14%)
Dec 28, 2018 606.40 623.60 589.00 604.60 103,885 +10.80(+1.82%)
Dec 27, 2018 602.00 628.20 593.80 593.80 71,048 +31.00(+5.51%)
Dec 26, 2018 663.20 664.00 562.20 562.80 143,407 -99.80(-15.06%)
Dec 24, 2018 636.80 664.00 633.40 662.60 78,650 +37.40(+5.98%)
Dec 21, 2018 619.40 630.60 601.80 625.20 136,340 +19.20(+3.17%)
Dec 20, 2018 597.80 616.60 582.00 606.00 195,763 +30.00(+5.21%)
Dec 19, 2018 583.60 588.60 554.80 576.00 224,687 -27.00(-4.48%)
Dec 18, 2018 542.00 611.60 542.00 603.00 332,671 +64.80(+12.04%)
Dec 17, 2018 498.20 541.80 496.60 538.20 147,352 +35.00(+6.96%)
Dec 14, 2018 481.60 507.40 481.60 503.20 114,805 +31.80(+6.75%)
Dec 13, 2018 515.00 516.40 467.00 471.40 110,243 -35.80(-7.06%)
Dec 12, 2018 484.00 510.20 479.20 507.20 88,996 +11.20(+2.26%)
Dec 11, 2018 486.60 505.20 482.40 496.00 84,661 -17.80(-3.46%)
Dec 10, 2018 504.20 519.20 490.40 513.80 108,234 +30.40(+6.29%)
Dec 07, 2018 460.00 486.00 449.20 483.40 184,220 -14.60(-2.93%)
Dec 06, 2018 506.60 527.20 494.40 498.00 194,039 +20.00(+4.18%)
Dec 04, 2018 473.80 481.80 464.80 478.00 142,285 +5.80(+1.23%)
Dec 03, 2018 471.80 495.20 470.60 472.20 151,039 -49.80(-9.54%)
Nov 30, 2018 531.80 543.00 504.60 522.00 201,845 +12.60(+2.47%)
Nov 29, 2018 513.60 520.40 492.00 509.40 179,993 -20.00(-3.78%)
Nov 28, 2018 513.40 536.40 495.80 529.40 216,458 +26.60(+5.29%)
Nov 27, 2018 502.00 531.60 491.20 502.80 182,449 -1.60(-0.32%)
Nov 26, 2018 504.00 509.60 493.00 504.40 175,759 -12.40(-2.40%)
Nov 23, 2018 515.20 529.20 510.20 516.80 188,770 +53.20(+11.48%)
Nov 21, 2018 463.60 463.60 463.60 0 -20.80(-4.29%)
Nov 20, 2018 445.20 491.80 440.20 484.40 340,438 +61.00(+14.41%)
Nov 19, 2018 442.60 455.20 420.31 423.40 143,775 -5.20(-1.21%)
Nov 16, 2018 418.60 442.60 411.20 428.60 186,195 -5.80(-1.34%)
Nov 15, 2018 434.00 438.00 421.60 434.40 123,555 -2.60(-0.59%)
Nov 14, 2018 431.40 441.80 419.80 437.00 177,435 -17.80(-3.91%)
Nov 13, 2018 409.20 462.00 406.00 454.80 320,265 +49.40(+12.19%)
Nov 12, 2018 382.00 408.20 375.60 405.40 152,644 +12.80(+3.26%)
Nov 09, 2018 395.60 399.40 383.80 392.60 122,045 +9.80(+2.56%)
Nov 08, 2018 374.80 385.20 371.20 382.80 129,572 +11.00(+2.96%)
Nov 07, 2018 359.60 375.60 357.60 371.80 142,342 +6.80(+1.86%)
Nov 06, 2018 353.20 374.20 352.20 365.00 148,521 +6.60(+1.84%)
Nov 05, 2018 347.80 358.60 343.00 358.40 66,803 +1.20(+0.34%)
Nov 02, 2018 352.00 359.20 347.40 357.20 108,405 +7.20(+2.06%)
Nov 01, 2018 330.80 353.80 330.80 350.00 135,385 +16.40(+4.92%)
Oct 31, 2018 324.20 334.40 318.40 333.60 116,736 +10.80(+3.35%)
Oct 30, 2018 328.20 329.00 316.60 322.80 110,218 +4.00(+1.25%)
Oct 29, 2018 312.80 321.40 311.40 318.80 76,496 +10.00(+3.24%)
Oct 26, 2018 318.40 321.20 307.40 308.80 76,610 -6.00(-1.91%)
Oct 25, 2018 315.60 317.20 309.80 314.80 66,002 -7.20(-2.24%)
Oct 24, 2018 313.20 322.20 308.60 322.00 114,711 +0.40(+0.12%)
Oct 23, 2018 309.20 326.20 308.20 321.60 188,914 +27.20(+9.24%)
Oct 22, 2018 299.20 303.40 293.80 294.40 99,661 -0.40(-0.14%)
Oct 19, 2018 296.00 298.80 292.00 294.80 75,525 -6.80(-2.25%)
Oct 18, 2018 302.40 303.70 294.40 301.60 119,190 +10.40(+3.57%)
Oct 17, 2018 283.80 296.60 283.80 291.20 133,546 +11.80(+4.22%)
Oct 16, 2018 283.20 284.40 276.00 279.40 79,955 -2.20(-0.78%)
Oct 15, 2018 282.00 287.40 279.80 281.60 96,198 -0.40(-0.14%)
Oct 12, 2018 281.60 289.80 280.80 282.00 90,250 -6.00(-2.08%)
Oct 11, 2018 278.80 290.40 277.26 288.00 139,207 +15.00(+5.49%)
Oct 10, 2018 260.60 273.40 260.60 273.00 120,535 +14.20(+5.49%)
Oct 09, 2018 260.00 264.80 256.00 258.80 109,917 -4.80(-1.82%)
Oct 08, 2018 267.40 268.40 262.76 263.60 90,133 +1.40(+0.53%)
Oct 05, 2018 261.80 265.80 256.80 262.20 128,505 +1.40(+0.54%)
Oct 04, 2018 252.60 265.50 252.40 260.80 149,847 +10.40(+4.15%)
Oct 03, 2018 258.20 263.20 245.80 250.40 163,597 -7.60(-2.95%)
Oct 02, 2018 255.40 259.20 255.00 258.00 94,525 +3.00(+1.18%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.