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

13.15 USD -0.47 (-3.47%)
Streaming Delayed Price Updated: 1:18 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 39.71 40.39 39.34 39.35 1,519,000 -0.28(-0.71%)
Aug 31, 2017 41.03 41.06 39.18 39.63 1,874,883 -2.42(-5.76%)
Aug 30, 2017 41.79 42.20 40.68 42.05 1,451,674 +0.73(+1.77%)
Aug 29, 2017 41.50 42.33 41.08 41.32 1,396,438 +0.30(+0.73%)
Aug 28, 2017 39.94 41.89 39.90 41.02 1,392,691 +1.53(+3.87%)
Aug 25, 2017 39.91 40.01 39.32 39.49 907,025 -0.24(-0.60%)
Aug 24, 2017 39.36 40.67 39.26 39.73 1,104,322 +1.05(+2.71%)
Aug 23, 2017 39.67 39.85 38.50 38.68 934,579 -0.90(-2.27%)
Aug 22, 2017 39.66 40.07 39.05 39.58 684,098 -0.46(-1.15%)
Aug 21, 2017 38.92 40.64 38.64 40.04 1,722,193 +1.84(+4.82%)
Aug 18, 2017 40.76 41.36 38.06 38.20 2,252,027 -2.76(-6.74%)
Aug 17, 2017 41.70 41.87 40.67 40.96 931,054 -0.42(-1.01%)
Aug 16, 2017 39.82 41.50 39.00 41.38 1,924,200 +1.35(+3.37%)
Aug 15, 2017 40.77 41.00 39.88 40.03 1,446,480 -0.21(-0.52%)
Aug 14, 2017 38.31 40.30 37.67 40.24 1,799,268 +2.03(+5.31%)
Aug 11, 2017 39.07 39.45 37.90 38.21 1,354,067 -0.60(-1.55%)
Aug 10, 2017 36.45 38.91 36.37 38.81 2,206,029 +1.75(+4.72%)
Aug 09, 2017 37.25 37.89 37.02 37.06 1,142,442 -0.71(-1.88%)
Aug 08, 2017 37.90 38.12 37.03 37.77 1,560,880 +0.34(+0.91%)
Aug 07, 2017 38.00 38.58 37.28 37.43 1,482,903 +0.23(+0.62%)
Aug 04, 2017 37.85 38.38 36.98 37.20 1,925,403 -0.80(-2.11%)
Aug 03, 2017 36.64 38.25 36.53 38.00 1,666,405 +0.85(+2.29%)
Aug 02, 2017 37.62 38.55 36.97 37.15 1,888,936 -0.41(-1.09%)
Aug 01, 2017 36.98 38.84 36.90 37.56 1,922,633 +1.46(+4.04%)
Jul 31, 2017 37.17 37.68 35.90 36.10 1,595,663 -0.85(-2.30%)
Jul 28, 2017 37.55 37.62 36.79 36.95 1,600,322 -0.90(-2.38%)
Jul 27, 2017 38.13 38.76 37.67 37.85 1,373,403 -0.65(-1.69%)
Jul 26, 2017 39.11 39.91 38.25 38.50 1,930,848 -1.35(-3.39%)
Jul 25, 2017 40.90 41.28 39.75 39.85 1,852,827 -2.74(-6.43%)
Jul 24, 2017 42.90 43.08 42.44 42.59 1,264,802 -1.37(-3.12%)
Jul 21, 2017 42.13 44.20 42.09 43.96 2,005,343 +2.16(+5.17%)
Jul 20, 2017 40.40 41.91 40.34 41.80 1,249,081 +0.68(+1.65%)
Jul 19, 2017 42.07 42.10 40.85 41.12 1,695,809 -1.16(-2.74%)
Jul 18, 2017 41.82 43.03 41.73 42.28 1,006,839 -0.82(-1.90%)
Jul 17, 2017 42.35 43.15 41.94 43.10 982,921 +1.11(+2.64%)
Jul 14, 2017 42.48 42.96 41.92 41.99 1,219,378 -1.08(-2.51%)
Jul 13, 2017 43.87 44.04 42.69 43.07 995,667 -1.27(-2.86%)
Jul 12, 2017 43.05 44.95 42.25 44.34 1,759,695 -0.57(-1.27%)
Jul 11, 2017 46.65 46.83 44.52 44.91 1,279,700 -1.41(-3.04%)
Jul 10, 2017 47.34 47.44 45.46 46.32 980,886 -0.33(-0.71%)
Jul 07, 2017 45.96 47.62 45.80 46.65 1,527,541 +1.96(+4.39%)
Jul 06, 2017 43.46 44.93 42.25 44.69 1,694,558 -0.52(-1.15%)
Jul 05, 2017 42.47 45.41 42.40 45.21 1,542,469 +3.05(+7.23%)
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.