Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

17.11 +0.56 (+3.38%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Jun 30, 2016 805.00 824.40 790.40 816.20 58,959 +26.20(+3.32%)
Jun 29, 2016 828.00 836.50 768.10 790.00 80,130 -48.40(-5.77%)
Jun 28, 2016 848.80 879.00 837.20 838.40 52,021 -45.60(-5.16%)
Jun 27, 2016 881.60 916.90 880.60 884.00 66,345 +28.60(+3.34%)
Jun 24, 2016 855.10 860.00 832.60 855.40 105,529 +73.50(+9.40%)
Jun 23, 2016 787.00 806.50 778.79 781.90 50,232 -28.10(-3.47%)
Jun 22, 2016 781.00 834.50 774.70 810.00 95,350 +16.20(+2.04%)
Jun 21, 2016 813.80 822.60 788.10 793.80 74,574 -1.20(-0.15%)
Jun 20, 2016 808.90 817.30 788.60 795.00 77,260 -36.60(-4.40%)
Jun 17, 2016 865.00 872.90 830.25 831.60 89,817 -83.00(-9.08%)
Jun 16, 2016 875.00 919.40 875.00 914.60 89,237 +50.00(+5.78%)
Jun 15, 2016 853.60 872.20 824.90 864.60 75,166 +35.10(+4.23%)
Jun 14, 2016 828.60 837.50 822.98 829.50 50,616 +5.70(+0.69%)
Jun 13, 2016 830.90 831.97 800.60 823.80 61,917 +13.00(+1.60%)
Jun 10, 2016 791.00 815.00 782.50 810.80 67,904 +48.20(+6.32%)
Jun 09, 2016 769.20 770.49 754.50 762.60 50,220 +21.40(+2.89%)
Jun 08, 2016 753.10 760.90 739.10 741.20 153,963 -25.60(-3.34%)
Jun 07, 2016 783.80 787.50 766.50 766.80 92,602 -25.20(-3.18%)
Jun 06, 2016 793.70 812.10 786.20 792.00 69,093 -30.50(-3.71%)
Jun 03, 2016 818.80 838.30 814.50 822.50 71,626 +5.30(+0.65%)
Jun 02, 2016 844.00 846.80 804.00 817.20 73,510 +8.40(+1.04%)
Jun 01, 2016 850.00 858.00 808.65 808.80 72,623 -8.40(-1.03%)
May 31, 2016 801.30 823.00 781.40 817.20 83,767 +23.70(+2.99%)
May 27, 2016 820.00 793.50 793.50 793.50 51,370 -13.00(-1.61%)
May 26, 2016 784.10 809.80 783.00 806.50 72,494 +11.30(+1.42%)
May 25, 2016 811.30 829.40 792.30 795.20 78,392 -28.80(-3.50%)
May 24, 2016 846.20 846.40 819.50 824.00 49,298 -23.20(-2.74%)
May 23, 2016 870.00 871.60 842.60 847.20 53,617 +11.40(+1.36%)
May 20, 2016 828.10 853.49 819.90 835.80 63,578 +4.80(+0.58%)
May 19, 2016 858.00 877.10 827.00 831.00 117,116 -9.00(-1.07%)
May 18, 2016 820.10 841.80 800.60 840.00 155,705 +27.60(+3.40%)
May 17, 2016 835.20 840.80 810.20 812.40 132,653 -21.90(-2.62%)
May 16, 2016 847.10 853.50 830.80 834.30 118,764 -60.70(-6.78%)
May 13, 2016 897.60 910.80 886.70 895.00 62,060 +11.70(+1.32%)
May 12, 2016 872.00 919.00 870.30 883.30 100,091 -16.70(-1.86%)
May 11, 2016 976.40 986.20 890.00 900.00 120,241 -62.20(-6.46%)
May 10, 2016 1015 1015 958.80 962.20 63,825 -63.00(-6.15%)
May 09, 2016 988.60 1032 986.30 1025 81,550 +50.90(+5.22%)
May 06, 2016 1003 1009 942.60 974.30 73,160 -12.50(-1.27%)
May 05, 2016 927.30 1005 925.00 986.80 106,594 -18.00(-1.79%)
May 04, 2016 978.60 1033 958.50 1005 66,403 -5.00(-0.50%)
May 03, 2016 992.00 1023 988.10 1010 73,637 +48.81(+5.08%)
May 02, 2016 928.00 972.40 927.00 960.99 57,866 +44.39(+4.84%)
Apr 29, 2016 897.00 943.60 885.00 916.60 163,120 -11.40(-1.23%)
Apr 28, 2016 937.40 946.30 909.01 928.00 96,638 -11.70(-1.25%)
Apr 27, 2016 960.00 1008 927.70 939.70 127,983 -58.30(-5.84%)
Apr 26, 2016 1028 1033 990.00 998.00 94,052 -52.00(-4.95%)
Apr 25, 2016 1010 1062 1005 1050 60,461 +33.40(+3.29%)
Apr 22, 2016 1020 1029 983.80 1017 80,678 -8.60(-0.84%)
Apr 21, 2016 1026 1048 1008 1025 69,185 +9.00(+0.89%)
Apr 20, 2016 1126 1132 995.00 1016 136,509 -64.60(-5.98%)
Apr 19, 2016 1126 1129 1062 1081 116,890 -63.00(-5.51%)
Apr 18, 2016 1217 1225 1128 1144 137,452 +13.50(+1.19%)
Apr 15, 2016 1127 1155 1113 1130 98,128 +47.50(+4.39%)
Apr 14, 2016 1070 1094 1050 1083 55,462 +8.80(+0.82%)
Apr 13, 2016 1064 1079 1031 1074 96,729 +26.00(+2.48%)
Apr 12, 2016 1118 1125 1036 1048 94,853 -84.10(-7.43%)
Apr 11, 2016 1150 1159 1115 1132 70,223 -52.90(-4.46%)
Apr 08, 2016 1208 1219 1168 1185 88,701 -154.20(-11.51%)
Apr 07, 2016 1346 1389 1332 1339 33,522 +26.80(+2.04%)
Apr 06, 2016 1385 1407 1307 1312 63,140 -156.40(-10.65%)
Apr 05, 2016 1483 1514 1448 1469 47,503 -19.80(-1.33%)
Apr 04, 2016 1414 1493 1372 1489 56,571 +77.00(+5.45%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.