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

10.19 USD +0.29 (+2.93%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 79.46 81.50 76.49 79.90 1,247,899 +3.38(+4.42%)
Dec 31, 2014 79.14 76.52 76.52 76.52 1,608,600 -0.58(-0.75%)
Dec 30, 2014 76.90 78.10 75.12 77.10 1,115,400 +0.00(+0.00%)
Dec 29, 2014 72.40 78.92 72.35 77.10 1,236,502 +3.39(+4.60%)
Dec 26, 2014 71.12 74.65 70.76 73.71 505,192 +1.86(+2.59%)
Dec 24, 2014 71.12 71.85 71.85 71.85 678,900 +3.16(+4.60%)
Dec 23, 2014 73.10 73.10 67.36 68.69 1,025,782 -4.09(-5.62%)
Dec 22, 2014 70.00 73.51 70.00 72.78 945,179 +5.84(+8.72%)
Dec 19, 2014 71.69 74.00 65.90 66.94 1,796,890 -8.24(-10.96%)
Dec 18, 2014 69.34 76.73 69.01 75.18 1,801,077 +3.54(+4.94%)
Dec 17, 2014 74.31 74.82 64.48 71.64 2,641,296 -0.50(-0.69%)
Dec 16, 2014 76.47 77.20 69.00 72.14 2,936,262 -1.55(-2.10%)
Dec 15, 2014 67.80 74.00 67.31 73.69 2,471,962 +5.66(+8.32%)
Dec 12, 2014 65.94 68.72 65.66 68.03 2,142,620 +4.02(+6.28%)
Dec 11, 2014 62.40 64.21 60.38 64.01 1,750,690 +3.18(+5.23%)
Dec 10, 2014 59.25 62.53 59.14 60.83 1,920,659 +4.11(+7.25%)
Dec 09, 2014 58.35 58.95 56.18 56.72 1,262,409 -1.34(-2.31%)
Dec 08, 2014 55.68 58.46 55.65 58.06 1,318,746 +4.20(+7.80%)
Dec 05, 2014 52.89 53.55 52.47 53.86 1,068,071 +1.72(+3.30%)
Dec 04, 2014 52.52 53.06 51.45 52.14 915,742 +0.83(+1.62%)
Dec 03, 2014 50.98 52.02 49.89 51.31 788,667 +0.10(+0.20%)
Dec 02, 2014 50.24 52.24 49.32 51.21 1,331,462 +2.76(+5.70%)
Dec 01, 2014 52.65 52.88 48.22 48.45 2,781,668 -3.63(-6.97%)
Nov 28, 2014 49.63 52.42 49.39 52.08 1,407,404 +7.46(+16.72%)
Nov 26, 2014 44.47 44.62 44.62 44.62 1,313,500 +0.32(+0.72%)
Nov 25, 2014 41.29 44.32 41.20 44.30 1,473,787 +2.20(+5.23%)
Nov 24, 2014 41.72 42.39 40.76 42.10 1,155,562 +0.95(+2.31%)
Nov 21, 2014 41.24 42.29 41.02 41.15 979,533 -1.06(-2.51%)
Nov 20, 2014 42.93 43.29 41.99 42.21 867,812 -1.52(-3.48%)
Nov 19, 2014 43.40 44.15 42.57 43.73 1,170,646 -0.07(-0.16%)
Nov 18, 2014 43.02 43.87 42.80 43.80 864,018 +1.33(+3.13%)
Nov 17, 2014 43.11 43.16 42.15 42.47 1,195,187 +0.39(+0.93%)
Nov 14, 2014 43.33 43.69 41.67 42.08 1,998,347 -1.53(-3.51%)
Nov 13, 2014 41.96 44.26 41.83 43.61 3,760,583 +2.29(+5.54%)
Nov 12, 2014 41.10 41.51 40.15 41.32 1,367,516 +0.68(+1.67%)
Nov 11, 2014 40.85 41.70 40.14 40.64 1,514,787 -0.18(-0.44%)
Nov 10, 2014 38.67 40.99 38.62 40.82 1,789,262 +1.08(+2.72%)
Nov 07, 2014 39.79 39.84 38.75 39.74 2,005,162 -0.44(-1.10%)
Nov 06, 2014 40.51 41.04 39.93 40.18 1,390,116 +0.82(+2.08%)
Nov 05, 2014 40.93 40.93 38.84 39.36 1,540,416 -1.72(-4.19%)
Nov 04, 2014 40.93 42.00 40.79 41.08 1,330,536 +1.29(+3.24%)
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.