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

12.86 USD -0.32 (-2.43%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 26.85 27.74 26.71 27.26 2,311,770 +0.06(+0.22%)
Nov 29, 2017 26.77 27.79 26.38 27.20 1,789,245 +0.48(+1.80%)
Nov 28, 2017 26.83 26.97 26.55 26.72 893,384 -0.03(-0.11%)
Nov 27, 2017 26.41 27.03 26.33 26.75 1,632,589 +0.86(+3.32%)
Nov 24, 2017 26.06 26.24 25.83 25.89 1,040,119 -0.83(-3.11%)
Nov 22, 2017 26.93 27.34 26.61 26.72 1,999,882 -0.98(-3.54%)
Nov 21, 2017 28.15 28.15 27.44 27.70 1,136,614 -0.57(-2.02%)
Nov 20, 2017 28.36 28.89 28.21 28.27 1,655,738 +0.32(+1.14%)
Nov 17, 2017 28.63 28.74 27.85 27.95 1,564,294 -1.40(-4.77%)
Nov 16, 2017 29.40 29.60 28.91 29.35 1,177,330 +0.08(+0.27%)
Nov 15, 2017 29.38 29.67 28.98 29.27 1,717,145 +0.15(+0.52%)
Nov 14, 2017 28.00 29.33 27.99 29.12 1,896,724 +1.27(+4.56%)
Nov 13, 2017 27.65 28.22 27.40 27.85 853,120 +0.16(+0.58%)
Nov 10, 2017 27.41 27.97 27.23 27.69 838,194 +0.22(+0.80%)
Nov 09, 2017 27.64 27.76 27.05 27.47 1,177,506 -0.26(-0.94%)
Nov 08, 2017 27.60 28.10 26.70 27.73 2,076,969 +0.40(+1.46%)
Nov 07, 2017 27.41 27.65 27.22 27.33 1,212,029 +0.08(+0.29%)
Nov 06, 2017 28.89 28.99 26.98 27.25 2,524,863 -1.71(-5.90%)
Nov 03, 2017 29.97 30.35 28.89 28.96 1,570,310 -1.01(-3.37%)
Nov 02, 2017 30.50 30.64 29.92 29.97 792,996 -0.51(-1.67%)
Nov 01, 2017 29.82 30.93 29.64 30.48 2,287,106 +0.13(+0.43%)
Oct 31, 2017 30.79 30.87 30.20 30.35 1,147,105 -0.33(-1.08%)
Oct 30, 2017 31.07 30.36 30.68 1,400,791 -0.24(-0.78%)
Oct 27, 2017 32.57 32.62 30.85 30.92 2,732,022 -1.56(-4.80%)
Oct 26, 2017 33.18 33.37 32.41 32.48 1,269,863 -0.52(-1.58%)
Oct 25, 2017 33.05 33.40 32.79 33.00 1,161,073 +0.26(+0.79%)
Oct 24, 2017 33.08 33.63 32.67 32.74 1,644,131 -0.76(-2.27%)
Oct 23, 2017 33.17 33.77 33.07 33.50 879,092 +0.10(+0.30%)
Oct 20, 2017 34.30 34.32 33.37 33.40 1,313,946 -0.51(-1.50%)
Oct 19, 2017 33.97 34.09 33.51 33.91 1,095,475 +0.79(+2.39%)
Oct 18, 2017 32.95 33.47 32.71 33.12 1,037,148 -0.01(-0.03%)
Oct 17, 2017 33.17 34.03 32.80 33.13 1,344,886 -0.10(-0.30%)
Oct 16, 2017 32.79 33.52 32.76 33.23 1,759,727 -0.62(-1.83%)
Oct 13, 2017 33.74 34.31 33.61 33.85 1,500,277 -0.88(-2.53%)
Oct 12, 2017 35.14 35.33 34.37 34.73 1,372,055 +0.81(+2.39%)
Oct 11, 2017 34.25 34.84 33.81 33.92 1,113,074 -0.50(-1.45%)
Oct 10, 2017 34.94 35.09 34.21 34.42 1,438,600 -2.00(-5.49%)
Oct 09, 2017 36.23 36.74 35.99 36.42 823,152 -0.29(-0.79%)
Oct 06, 2017 36.38 36.96 36.36 36.71 1,849,452 +1.97(+5.67%)
Oct 05, 2017 35.60 35.62 34.07 34.74 1,207,332 -1.29(-3.58%)
Oct 04, 2017 35.28 36.14 34.88 36.03 1,568,365 +0.76(+2.15%)
Oct 03, 2017 35.09 35.42 34.80 35.27 714,682 +0.22(+0.63%)
Oct 02, 2017 35.38 35.66 34.95 35.05 1,503,908 +1.32(+3.91%)
Sep 29, 2017 33.87 34.14 33.48 33.73 1,049,877 +0.01(+0.03%)
Sep 28, 2017 32.45 34.17 32.31 33.72 2,041,537 +0.60(+1.81%)
Sep 27, 2017 33.65 33.12 1,482,171 -0.18(-0.54%)
Sep 26, 2017 33.52 33.92 33.17 33.30 1,157,894 +0.35(+1.06%)
Sep 25, 2017 34.36 34.36 32.87 32.95 2,423,056 -2.16(-6.15%)
Sep 22, 2017 35.32 35.52 34.96 35.11 642,374 +0.11(+0.31%)
Sep 21, 2017 35.42 35.83 34.88 35.00 1,278,501 +0.00(+0.00%)
Sep 20, 2017 35.49 35.80 34.43 35.00 2,615,517 -1.00(-2.78%)
Sep 19, 2017 35.24 36.41 35.14 36.00 1,050,611 +0.44(+1.24%)
Sep 18, 2017 35.75 36.50 35.38 35.56 1,318,886 +0.17(+0.48%)
Sep 15, 2017 35.41 35.74 35.24 35.39 900,840 -0.41(-1.15%)
Sep 14, 2017 35.57 35.97 34.80 35.80 2,212,061 -0.50(-1.38%)
Sep 13, 2017 37.44 37.64 36.30 36.30 2,400,980 -1.55(-4.10%)
Sep 12, 2017 38.20 38.35 37.74 37.85 1,092,252 -0.40(-1.05%)
Sep 11, 2017 39.44 39.80 37.94 38.25 1,145,535 -0.69(-1.77%)
Sep 08, 2017 37.10 39.42 36.97 38.94 1,722,052 +2.03(+5.50%)
Sep 07, 2017 37.21 37.36 36.67 36.91 1,028,853 +0.09(+0.24%)
Sep 06, 2017 36.91 37.33 36.46 36.82 1,591,757 -0.91(-2.41%)
Sep 05, 2017 37.67 37.86 37.05 37.73 2,103,103 -1.62(-4.12%)
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.