Ultrashort DJ-UBS Crude Oil Proshares (NY: SCO )

13.09 USD +0.09 (+0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 37.65 38.37 37.28 38.24 1,638,751 -0.48(-1.24%)
Nov 29, 2011 39.39 39.74 38.40 38.72 1,663,245 -1.45(-3.61%)
Nov 28, 2011 39.13 40.89 38.98 40.17 1,880,418 -1.32(-3.18%)
Nov 25, 2011 41.87 42.13 40.61 41.49 485,062 -0.17(-0.42%)
Nov 23, 2011 41.79 42.38 41.05 41.67 2,114,040 +1.38(+3.43%)
Nov 22, 2011 40.49 41.35 39.63 40.28 1,489,027 -0.46(-1.12%)
Nov 21, 2011 41.20 42.51 40.63 40.74 2,341,272 +0.44(+1.09%)
Nov 18, 2011 39.17 41.28 39.05 40.30 2,607,389 +0.79(+2.00%)
Nov 17, 2011 37.95 39.94 37.65 39.51 3,353,341 +2.06(+5.50%)
Nov 16, 2011 37.50 38.05 36.68 37.45 4,686,665 -1.94(-4.93%)
Nov 15, 2011 39.99 40.25 39.07 39.39 1,986,275 -1.16(-2.86%)
Nov 14, 2011 40.43 41.21 40.19 40.55 1,134,278 +0.70(+1.76%)
Nov 11, 2011 40.61 40.61 39.75 39.85 993,997 -1.13(-2.76%)
Nov 10, 2011 41.18 42.07 40.42 40.98 1,957,630 -1.54(-3.62%)
Nov 09, 2011 42.92 43.71 40.92 42.52 2,604,976 +0.85(+2.04%)
Nov 08, 2011 42.03 42.79 41.62 41.67 2,103,359 -0.76(-1.78%)
Nov 07, 2011 43.26 43.90 42.42 42.43 2,039,553 -1.52(-3.46%)
Nov 04, 2011 44.34 45.40 43.92 43.95 1,253,050 -0.44(-1.00%)
Nov 03, 2011 44.81 45.91 43.88 44.39 1,497,403 -1.65(-3.58%)
Nov 02, 2011 45.02 46.70 44.76 46.04 1,308,447 -1.09(-2.31%)
Nov 01, 2011 48.62 48.82 46.16 47.13 2,283,585 +1.39(+3.04%)
Oct 31, 2011 46.51 46.95 44.94 45.74 1,063,381 +0.80(+1.78%)
Oct 28, 2011 45.93 46.10 44.63 44.94 1,118,442 +0.34(+0.76%)
Oct 27, 2011 45.14 45.93 44.15 44.60 1,460,182 -3.12(-6.54%)
Oct 26, 2011 45.97 48.60 45.87 47.72 2,116,889 +1.62(+3.51%)
Oct 25, 2011 45.63 46.72 44.55 46.10 2,142,996 -1.17(-2.48%)
Oct 24, 2011 51.13 51.13 46.94 47.27 2,014,971 -4.33(-8.39%)
Oct 21, 2011 51.35 52.56 50.06 51.60 871,189 -1.60(-3.01%)
Oct 20, 2011 53.50 55.76 52.47 53.20 906,547 -0.02(-0.04%)
Oct 19, 2011 50.78 53.53 49.43 53.22 1,276,036 +2.53(+4.99%)
Oct 18, 2011 52.38 53.95 49.90 50.69 975,671 -2.31(-4.36%)
Oct 17, 2011 52.63 53.64 52.36 53.00 561,773 +1.09(+2.10%)
Oct 14, 2011 52.32 53.41 51.90 51.91 975,461 -3.81(-6.84%)
Oct 13, 2011 55.97 57.24 54.65 55.72 1,017,118 +0.82(+1.49%)
Oct 12, 2011 53.92 54.96 53.21 54.90 650,717 +0.25(+0.45%)
Oct 11, 2011 55.01 55.82 52.95 54.65 651,444 +0.70(+1.30%)
Oct 10, 2011 55.70 55.81 53.59 53.95 877,502 -4.14(-7.13%)
Oct 07, 2011 57.50 60.21 56.82 58.09 1,215,698 -0.33(-0.56%)
Oct 06, 2011 61.73 62.15 57.95 58.42 800,485 -4.57(-7.26%)
Oct 05, 2011 66.86 68.11 62.83 62.99 1,005,287 -4.58(-6.78%)
Oct 04, 2011 70.00 71.36 66.53 67.57 1,137,596 -0.97(-1.42%)
Oct 03, 2011 67.33 68.68 63.92 68.54 950,443 +3.29(+5.04%)
Sep 30, 2011 63.04 65.39 61.22 65.25 1,194,910 +5.64(+9.47%)
Sep 29, 2011 58.83 60.79 57.53 59.61 1,005,159 -2.80(-4.49%)
Sep 28, 2011 58.41 62.72 58.04 62.41 1,229,655 +4.00(+6.85%)
Sep 27, 2011 59.72 59.79 56.90 58.41 1,046,115 -3.96(-6.35%)
Sep 26, 2011 65.37 67.50 62.25 62.37 901,686 -1.57(-2.46%)
Sep 23, 2011 65.54 65.99 63.15 63.94 1,286,915 +0.07(+0.11%)
Sep 22, 2011 62.90 64.78 61.38 63.87 1,796,679 +6.23(+10.81%)
Sep 21, 2011 55.82 57.65 53.89 57.64 972,104 +1.63(+2.91%)
Sep 20, 2011 56.39 56.77 54.30 56.01 768,075 -0.46(-0.81%)
Sep 19, 2011 56.66 57.79 55.93 56.47 1,444,875 +2.66(+4.94%)
Sep 16, 2011 52.31 54.97 52.19 53.81 1,251,034 +1.35(+2.57%)
Sep 15, 2011 52.10 52.64 51.38 52.46 548,786 -0.89(-1.67%)
Sep 14, 2011 52.15 53.71 51.91 53.35 861,676 +1.59(+3.07%)
Sep 13, 2011 52.50 53.14 51.07 51.76 874,396 -1.39(-2.62%)
Sep 12, 2011 55.48 55.95 52.90 53.15 733,066 -1.82(-3.31%)
Sep 09, 2011 55.45 56.80 54.60 54.97 781,504 +1.81(+3.41%)
Sep 08, 2011 52.51 53.32 51.47 53.16 1,121,523 +0.74(+1.41%)
Sep 07, 2011 54.59 54.84 51.92 52.42 816,407 -3.71(-6.61%)
Sep 06, 2011 59.27 59.33 55.97 56.13 817,954 +0.26(+0.47%)
Sep 02, 2011 56.75 57.35 55.02 55.87 875,456 +2.55(+4.78%)
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.