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 (%)
Aug 31, 2012 37.31 38.48 36.89 37.33 1,927,952 -1.30(-3.37%)
Aug 30, 2012 38.34 39.26 38.22 38.63 824,143 +0.22(+0.57%)
Aug 29, 2012 37.67 38.62 37.64 38.41 1,015,941 +0.51(+1.35%)
Aug 27, 2012 38.29 38.91 37.90 37.90 1,767,425 +0.11(+0.29%)
Aug 24, 2012 37.30 37.95 36.76 37.79 1,552,207 +0.21(+0.56%)
Aug 23, 2012 36.44 37.86 36.24 37.58 2,131,563 +0.82(+2.23%)
Aug 22, 2012 37.23 37.34 36.54 36.76 2,043,740 -0.47(-1.26%)
Aug 21, 2012 36.49 37.29 36.30 37.23 1,511,848 -0.28(-0.75%)
Aug 20, 2012 37.58 38.23 37.46 37.51 1,089,311 +0.14(+0.37%)
Aug 17, 2012 37.70 38.22 37.30 37.37 1,186,095 -0.83(-2.17%)
Aug 16, 2012 38.66 39.01 37.71 38.20 1,398,116 -0.80(-2.05%)
Aug 15, 2012 39.99 40.04 38.35 39.00 1,094,402 -0.58(-1.47%)
Aug 14, 2012 39.58 39.97 39.17 39.58 730,746 -0.57(-1.42%)
Aug 13, 2012 39.47 40.79 39.38 40.15 1,033,448 +0.45(+1.13%)
Aug 10, 2012 40.62 40.90 39.67 39.70 1,024,432 +0.21(+0.53%)
Aug 09, 2012 39.51 39.84 38.98 39.49 867,251 -0.18(-0.45%)
Aug 08, 2012 39.33 40.05 38.57 39.67 1,902,466 +0.04(+0.10%)
Aug 07, 2012 40.20 40.47 38.79 39.63 1,713,091 -1.19(-2.92%)
Aug 06, 2012 41.93 42.07 40.65 40.82 829,918 -0.89(-2.13%)
Aug 03, 2012 43.20 43.32 41.11 41.71 1,783,520 -4.03(-8.81%)
Aug 02, 2012 45.82 46.20 44.62 45.74 1,311,054 +1.42(+3.20%)
Aug 01, 2012 44.67 45.11 43.60 44.32 1,114,606 -1.27(-2.79%)
Jul 31, 2012 43.60 45.69 43.32 45.59 1,152,210 +1.96(+4.49%)
Jul 30, 2012 43.23 43.81 42.86 43.63 688,712 +0.55(+1.28%)
Jul 27, 2012 43.48 43.83 42.75 43.08 907,546 -0.69(-1.58%)
Jul 26, 2012 43.11 44.11 42.83 43.77 816,358 -0.51(-1.15%)
Jul 25, 2012 44.58 46.36 43.83 44.28 1,361,792 -0.13(-0.29%)
Jul 24, 2012 44.55 45.26 44.09 44.41 1,166,795 -0.39(-0.87%)
Jul 23, 2012 44.80 45.27 43.57 44.80 1,936,690 +2.89(+6.90%)
Jul 20, 2012 42.06 42.50 41.43 41.91 1,462,144 +0.93(+2.27%)
Jul 19, 2012 41.99 42.07 40.47 40.98 1,282,292 -2.42(-5.58%)
Jul 18, 2012 43.97 44.20 43.27 43.40 881,392 -0.88(-1.99%)
Jul 17, 2012 44.18 45.78 43.80 44.28 1,094,160 -0.64(-1.42%)
Jul 16, 2012 45.83 46.42 44.71 44.92 834,274 -1.24(-2.69%)
Jul 13, 2012 47.05 47.06 45.63 46.16 1,089,475 -1.43(-3.00%)
Jul 12, 2012 48.68 49.33 47.01 47.59 861,742 +0.26(+0.55%)
Jul 11, 2012 48.43 48.92 46.82 47.33 2,029,867 -2.33(-4.69%)
Jul 10, 2012 47.92 50.13 47.82 49.66 1,153,698 +1.74(+3.63%)
Jul 09, 2012 49.30 49.45 47.01 47.92 1,431,698 -1.70(-3.43%)
Jul 06, 2012 49.14 49.80 48.57 49.62 1,627,670 +2.84(+6.07%)
Jul 05, 2012 46.57 47.18 45.63 46.78 969,366 +0.85(+1.85%)
Jul 03, 2012 46.61 47.09 45.53 45.93 1,723,876 -4.73(-9.34%)
Jul 02, 2012 50.67 52.56 49.94 50.66 1,228,873 +1.24(+2.51%)
Jun 29, 2012 53.94 54.68 48.87 49.42 2,470,178 -9.66(-16.35%)
Jun 28, 2012 57.63 61.04 57.34 59.08 1,143,362 +2.47(+4.36%)
Jun 27, 2012 56.93 57.59 56.07 56.61 1,143,722 -1.57(-2.70%)
Jun 26, 2012 58.22 59.61 57.73 58.18 1,466,098 +0.02(+0.03%)
Jun 25, 2012 58.65 60.13 58.03 58.16 797,557 +1.13(+1.98%)
Jun 22, 2012 59.25 59.70 56.74 57.03 992,739 -2.71(-4.54%)
Jun 21, 2012 56.62 60.22 56.28 59.74 1,573,787 +3.84(+6.87%)
Jun 20, 2012 52.49 56.30 52.45 55.90 1,633,301 +3.86(+7.42%)
Jun 19, 2012 51.88 52.70 51.66 52.04 637,804 -1.19(-2.24%)
Jun 18, 2012 54.30 54.63 52.36 53.23 829,744 +0.93(+1.78%)
Jun 15, 2012 52.34 52.95 51.83 52.30 390,185 +0.32(+0.62%)
Jun 14, 2012 53.94 54.38 51.82 51.98 1,122,335 -2.22(-4.10%)
Jun 13, 2012 54.44 54.68 52.39 54.20 1,949,865 +1.06(+1.99%)
Jun 12, 2012 53.46 54.14 52.70 53.14 1,588,844 -2.51(-4.51%)
Jun 11, 2012 51.64 55.73 51.63 55.65 1,746,114 +3.66(+7.04%)
Jun 08, 2012 53.95 54.08 51.60 51.99 1,771,186 -0.23(-0.44%)
Jun 07, 2012 48.89 52.58 48.76 52.22 1,952,293 +1.35(+2.65%)
Jun 06, 2012 51.05 51.48 49.66 50.87 1,378,499 -1.27(-2.44%)
Jun 05, 2012 52.68 52.78 51.91 52.14 987,947 +0.02(+0.04%)
Jun 04, 2012 53.52 53.94 51.97 52.12 2,274,155 -1.15(-2.16%)
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.