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

13.32 USD -0.30 (-2.20%)
Official Closing Price Updated: 6:52 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2011 53.30 53.80 52.07 53.32 468,022 +0.10(+0.19%)
Aug 31, 2011 53.83 54.04 52.46 53.22 715,733 -0.07(-0.13%)
Aug 30, 2011 54.91 55.64 52.88 53.29 823,775 -1.78(-3.23%)
Aug 29, 2011 54.97 56.00 54.84 55.07 748,444 -2.69(-4.66%)
Aug 26, 2011 58.98 61.23 57.45 57.76 906,756 -0.62(-1.06%)
Aug 25, 2011 56.69 60.90 56.13 58.38 936,260 +0.39(+0.67%)
Aug 24, 2011 57.45 58.58 56.19 57.99 752,873 +1.15(+2.02%)
Aug 23, 2011 58.70 60.64 56.46 56.84 974,629 -2.65(-4.45%)
Aug 22, 2011 59.40 62.71 58.62 59.49 1,262,200 -2.11(-3.43%)
Aug 19, 2011 64.13 64.21 60.06 61.60 1,332,997 -1.55(-2.45%)
Aug 18, 2011 58.82 63.81 58.61 63.15 1,407,315 +7.54(+13.56%)
Aug 17, 2011 54.35 55.97 53.59 55.61 1,341,887 -0.69(-1.23%)
Aug 16, 2011 56.62 57.48 55.07 56.30 1,841,669 +1.29(+2.35%)
Aug 15, 2011 56.86 57.00 54.80 55.01 1,189,497 -3.39(-5.80%)
Aug 12, 2011 56.26 58.78 55.58 58.40 1,658,967 +0.25(+0.43%)
Aug 11, 2011 62.38 63.36 57.46 58.15 1,697,775 -5.62(-8.81%)
Aug 10, 2011 65.52 67.44 60.77 63.77 2,031,529 -1.06(-1.64%)
Aug 09, 2011 58.64 70.99 62.26 64.83 1,764,026 -0.76(-1.16%)
Aug 08, 2011 61.85 66.40 60.47 65.59 2,476,897 +8.43(+14.75%)
Aug 05, 2011 57.01 60.67 55.88 57.16 2,006,835 -0.78(-1.35%)
Aug 04, 2011 52.46 58.33 52.36 57.94 2,146,232 +6.22(+12.03%)
Aug 03, 2011 50.19 52.46 50.08 51.72 1,988,005 +1.37(+2.72%)
Aug 02, 2011 49.16 50.39 47.84 50.35 2,978,045 +2.18(+4.53%)
Aug 01, 2011 45.15 50.09 44.95 48.17 3,036,487 +0.55(+1.15%)
Jul 29, 2011 48.00 48.16 47.23 47.62 1,718,690 +1.14(+2.45%)
Jul 28, 2011 46.16 46.75 45.64 46.48 981,469 +0.20(+0.43%)
Jul 27, 2011 45.20 46.38 45.10 46.28 2,183,570 +1.89(+4.26%)
Jul 26, 2011 45.00 45.90 43.37 44.39 2,147,123 -0.31(-0.69%)
Jul 25, 2011 45.09 45.20 44.15 44.70 981,292 +0.57(+1.29%)
Jul 22, 2011 44.10 44.26 43.77 44.13 1,177,482 -0.46(-1.03%)
Jul 21, 2011 44.90 45.22 43.81 44.59 2,682,002 -0.73(-1.61%)
Jul 20, 2011 45.08 46.76 44.85 45.32 1,390,624 -0.39(-0.85%)
Jul 19, 2011 45.96 46.08 44.82 45.71 2,427,082 -1.72(-3.63%)
Jul 18, 2011 47.14 48.60 47.07 47.43 2,858,646 +1.31(+2.84%)
Jul 15, 2011 46.89 46.93 45.70 46.12 1,741,228 -1.52(-3.19%)
Jul 14, 2011 44.95 48.73 44.77 47.64 3,301,970 +1.94(+4.25%)
Jul 13, 2011 46.50 46.94 44.47 45.70 2,773,932 -1.03(-2.20%)
Jul 12, 2011 48.81 49.23 46.05 46.73 2,163,082 -1.76(-3.63%)
Jul 11, 2011 48.47 49.33 47.60 48.49 2,300,515 +1.31(+2.78%)
Jul 08, 2011 46.69 47.87 46.52 47.18 2,933,498 +1.93(+4.27%)
Jul 07, 2011 45.34 46.00 44.39 45.25 3,411,865 -1.84(-3.91%)
Jul 06, 2011 46.87 47.60 46.47 47.09 1,870,140 +0.16(+0.34%)
Jul 05, 2011 47.51 47.72 46.20 46.93 1,854,313 -2.04(-4.17%)
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.