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 )

16.98 -0.33 (-1.91%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 24, 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 (%)
Sep 30, 2016 804.50 816.90 798.70 809.00 61,744 -11.20(-1.37%)
Sep 29, 2016 835.80 844.20 798.10 820.20 104,333 -35.25(-4.12%)
Sep 28, 2016 922.00 955.00 830.10 855.45 108,407 -92.45(-9.75%)
Sep 27, 2016 943.30 960.10 926.60 947.90 52,665 +44.80(+4.96%)
Sep 26, 2016 920.00 925.00 882.00 903.10 43,667 -42.90(-4.53%)
Sep 23, 2016 898.20 965.20 885.00 946.00 55,392 +52.30(+5.85%)
Sep 22, 2016 884.20 900.00 876.90 893.70 31,800 -21.80(-2.38%)
Sep 21, 2016 945.20 951.35 915.00 915.50 41,591 -65.80(-6.71%)
Sep 20, 2016 1019 1027 967.37 981.30 37,392 -12.90(-1.30%)
Sep 19, 2016 987.00 995.40 953.30 994.20 40,992 -0.20(-0.02%)
Sep 16, 2016 1008 1011 980.94 994.40 55,305 +28.50(+2.95%)
Sep 15, 2016 967.20 990.90 944.52 965.90 38,464 -9.60(-0.98%)
Sep 14, 2016 945.00 985.80 917.20 975.50 87,446 +49.70(+5.37%)
Sep 13, 2016 907.60 930.00 895.60 925.80 58,838 +42.45(+4.81%)
Sep 12, 2016 921.60 927.63 866.80 883.35 79,887 -5.65(-0.64%)
Sep 09, 2016 862.10 891.60 857.90 889.00 59,186 +53.40(+6.39%)
Sep 08, 2016 878.20 900.10 824.00 835.60 103,466 -77.70(-8.51%)
Sep 07, 2016 931.90 951.00 909.00 913.30 52,140 -22.90(-2.45%)
Sep 06, 2016 970.10 977.20 933.90 936.20 47,701 -29.70(-3.07%)
Sep 02, 2016 974.20 965.90 965.90 965.90 58,640 -34.70(-3.47%)
Sep 01, 2016 980.10 1024 966.51 1001 89,594 +52.20(+5.50%)
Aug 31, 2016 907.30 958.20 899.10 948.40 77,564 +61.91(+6.98%)
Aug 30, 2016 855.80 894.50 850.00 886.49 59,823 +20.09(+2.32%)
Aug 29, 2016 872.20 877.20 856.40 866.40 40,744 +14.00(+1.64%)
Aug 26, 2016 853.20 867.19 812.70 852.40 87,734 +0.40(+0.05%)
Aug 25, 2016 875.20 880.30 848.75 852.00 46,140 -21.60(-2.47%)
Aug 24, 2016 855.20 883.30 841.70 873.60 93,621 +39.00(+4.67%)
Aug 23, 2016 877.50 881.04 821.80 834.60 96,019 -19.40(-2.27%)
Aug 22, 2016 837.90 856.70 834.40 854.00 79,328 +48.60(+6.03%)
Aug 19, 2016 802.70 817.50 798.30 805.40 44,888 -1.20(-0.15%)
Aug 18, 2016 834.20 835.50 801.10 806.60 74,896 -43.20(-5.08%)
Aug 17, 2016 870.60 887.20 847.60 849.80 65,341 -14.20(-1.64%)
Aug 16, 2016 888.00 901.10 858.80 864.00 74,548 -26.20(-2.94%)
Aug 15, 2016 921.80 926.80 888.80 890.20 60,811 -47.30(-5.05%)
Aug 12, 2016 972.80 979.90 936.80 937.50 52,135 -52.30(-5.28%)
Aug 11, 2016 1060 1064 966.92 989.80 80,911 -94.00(-8.67%)
Aug 10, 2016 1017 1086 995.70 1084 49,559 +59.00(+5.76%)
Aug 09, 2016 1001 1034 990.00 1025 55,026 +4.60(+0.45%)
Aug 08, 2016 1030 1033 994.00 1020 75,511 -48.80(-4.57%)
Aug 05, 2016 1077 1112 1067 1069 40,791 -5.80(-0.54%)
Aug 04, 2016 1140 1144 1059 1075 67,376 -37.00(-3.33%)
Aug 03, 2016 1195 1228 1109 1112 94,665 -86.40(-7.21%)
Aug 02, 2016 1136 1222 1126 1198 65,516 +18.30(+1.55%)
Aug 01, 2016 1133 1187 1128 1180 60,810 +77.80(+7.06%)
Jul 29, 2016 1132 1149 1091 1102 54,366 -20.30(-1.81%)
Jul 28, 2016 1083 1125 1075 1122 68,687 +50.30(+4.69%)
Jul 27, 2016 1030 1091 1018 1072 54,462 +34.30(+3.31%)
Jul 26, 2016 1032 1047 1018 1038 58,440 +13.10(+1.28%)
Jul 25, 2016 1012 1029 1008 1025 58,914 +52.70(+5.42%)
Jul 22, 2016 960.00 994.00 957.40 972.00 59,348 +12.40(+1.29%)
Jul 21, 2016 927.00 959.60 914.50 959.60 45,504 +40.30(+4.38%)
Jul 20, 2016 950.40 956.44 897.00 919.30 71,286 -3.10(-0.34%)
Jul 19, 2016 908.00 926.50 905.00 922.40 31,638 +19.20(+2.13%)
Jul 18, 2016 911.30 919.60 894.00 903.20 29,512 +26.80(+3.06%)
Jul 15, 2016 872.51 891.70 863.20 876.40 41,510 -19.40(-2.17%)
Jul 14, 2016 898.10 914.30 883.90 895.80 34,759 -19.20(-2.10%)
Jul 13, 2016 870.00 933.50 860.05 915.00 71,612 +61.60(+7.22%)
Jul 12, 2016 877.00 903.50 846.00 853.40 68,971 -93.80(-9.90%)
Jul 11, 2016 905.20 948.20 896.80 947.20 40,686 +27.80(+3.02%)
Jul 08, 2016 903.50 911.30 898.00 919.40 62,723 +0.20(+0.02%)
Jul 07, 2016 819.70 931.90 814.40 919.20 83,790 +73.80(+8.73%)
Jul 06, 2016 880.00 894.30 833.80 845.40 46,674 -20.80(-2.40%)
Jul 05, 2016 846.40 882.50 843.00 866.20 55,843 +76.40(+9.67%)
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.