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

10.13 USD +0.48 (+4.97%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 85.69 87.48 83.09 87.14 1,982,258 +3.68(+4.41%)
Mar 30, 2015 82.61 86.60 81.40 83.46 1,802,883 -0.54(-0.64%)
Mar 27, 2015 77.67 84.40 77.60 84.00 2,360,075 +8.78(+11.67%)
Mar 26, 2015 77.80 80.39 74.34 75.22 2,587,549 -7.98(-9.59%)
Mar 25, 2015 86.75 89.26 81.60 83.20 2,838,410 -6.11(-6.84%)
Mar 24, 2015 87.50 90.16 86.95 89.31 1,138,077 -0.26(-0.29%)
Mar 23, 2015 93.10 93.25 88.42 89.57 1,449,674 -3.81(-4.08%)
Mar 20, 2015 92.05 94.00 88.97 93.38 2,421,409 -4.24(-4.34%)
Mar 19, 2015 99.15 99.44 94.71 97.62 1,447,338 +7.47(+8.29%)
Mar 18, 2015 102.94 103.88 89.75 90.15 2,863,662 -9.62(-9.64%)
Mar 17, 2015 98.53 100.22 96.26 99.77 1,412,551 +4.67(+4.91%)
Mar 16, 2015 93.71 98.90 93.52 95.10 2,088,902 +5.07(+5.63%)
Mar 13, 2015 86.80 91.56 86.77 90.03 2,304,809 +5.79(+6.87%)
Mar 12, 2015 80.95 85.00 80.70 84.24 1,243,542 +3.29(+4.06%)
Mar 11, 2015 80.40 84.05 80.40 80.95 1,379,629 +0.99(+1.24%)
Mar 10, 2015 78.89 81.45 77.63 79.96 1,578,658 +3.37(+4.40%)
Mar 09, 2015 77.69 77.95 74.17 76.59 1,624,742 -0.44(-0.57%)
Mar 06, 2015 75.66 78.99 74.56 77.03 1,706,629 +3.45(+4.69%)
Mar 05, 2015 72.80 74.50 71.28 73.58 2,075,141 +1.51(+2.10%)
Mar 04, 2015 73.74 77.07 71.32 72.07 2,911,674 -2.84(-3.79%)
Mar 03, 2015 76.03 77.11 73.75 74.91 1,517,195 -1.64(-2.14%)
Mar 02, 2015 77.39 78.00 72.90 76.55 2,152,459 -0.36(-0.47%)
Feb 27, 2015 77.37 79.67 75.03 76.91 1,724,633 -1.97(-2.50%)
Feb 26, 2015 77.42 81.99 76.18 78.88 1,942,439 +3.92(+5.23%)
Feb 25, 2015 80.04 82.84 74.00 74.96 3,164,129 -6.28(-7.73%)
Feb 24, 2015 78.00 81.24 77.51 81.24 1,404,553 +0.50(+0.62%)
Feb 23, 2015 80.45 81.55 76.81 80.74 2,448,946 +4.01(+5.23%)
Feb 20, 2015 74.00 77.02 73.27 76.73 1,989,747 +2.77(+3.75%)
Feb 19, 2015 78.52 79.00 71.92 73.96 3,804,835 +1.07(+1.47%)
Feb 18, 2015 70.80 73.40 68.91 72.89 2,328,584 +3.94(+5.71%)
Feb 17, 2015 71.80 74.37 66.52 68.95 2,633,471 -1.10(-1.57%)
Feb 13, 2015 69.55 70.05 70.05 70.05 2,308,600 -3.45(-4.69%)
Feb 12, 2015 74.77 77.84 72.44 73.50 2,697,254 -5.73(-7.23%)
Feb 11, 2015 79.70 83.62 77.70 79.23 3,416,071 +3.15(+4.14%)
Feb 10, 2015 71.83 78.04 71.61 76.08 2,444,333 +5.62(+7.98%)
Feb 09, 2015 70.25 71.09 67.36 70.46 2,445,364 -2.29(-3.15%)
Feb 06, 2015 74.85 75.55 69.26 72.75 2,516,336 -3.44(-4.52%)
Feb 05, 2015 81.16 81.16 71.88 76.19 2,715,765 -6.77(-8.16%)
Feb 04, 2015 77.60 85.78 77.50 82.96 2,490,791 +9.31(+12.64%)
Feb 03, 2015 80.20 80.86 68.09 73.65 3,832,090 -9.53(-11.46%)
Feb 02, 2015 85.32 89.82 82.57 83.18 2,042,664 -7.82(-8.59%)
Jan 30, 2015 105.60 105.60 89.27 91.00 2,494,761 -15.29(-14.39%)
Jan 29, 2015 104.60 110.94 104.44 106.29 1,136,909 -1.45(-1.35%)
Jan 28, 2015 103.00 108.33 101.42 107.74 1,601,108 +7.75(+7.75%)
Jan 27, 2015 103.62 104.00 97.80 99.99 1,303,407 -4.43(-4.24%)
Jan 26, 2015 102.85 104.54 98.55 104.42 1,141,504 +1.62(+1.58%)
Jan 23, 2015 100.67 103.25 97.41 102.80 1,503,314 +4.63(+4.72%)
Jan 22, 2015 93.82 100.77 92.72 98.17 2,186,856 +3.76(+3.98%)
Jan 21, 2015 94.94 96.45 91.67 94.41 1,586,038 -3.51(-3.58%)
Jan 20, 2015 96.22 99.23 94.48 97.92 1,257,975 +8.13(+9.05%)
Jan 16, 2015 96.84 96.92 88.61 89.79 2,163,960 -9.95(-9.98%)
Jan 15, 2015 89.12 100.23 88.27 99.74 1,899,749 +8.10(+8.84%)
Jan 14, 2015 101.55 103.48 89.68 91.64 2,087,670 -8.10(-8.12%)
Jan 13, 2015 103.77 105.43 98.10 99.74 1,763,779 -2.26(-2.22%)
Jan 12, 2015 98.35 102.03 98.31 102.00 1,531,070 +9.16(+9.87%)
Jan 09, 2015 92.07 97.16 90.90 92.84 1,515,503 +2.15(+2.37%)
Jan 08, 2015 93.38 95.42 90.17 90.69 1,058,869 -1.83(-1.98%)
Jan 07, 2015 93.06 95.38 89.38 92.52 1,771,484 -2.85(-2.99%)
Jan 06, 2015 90.68 95.81 89.46 95.37 1,735,930 +6.72(+7.58%)
Jan 05, 2015 84.53 88.67 84.24 88.65 1,856,201 +8.75(+10.95%)
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.