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, 2015 93.68 98.45 75.82 78.30 5,426,401 -12.92(-14.16%)
Aug 28, 2015 106.15 106.15 88.75 91.22 2,349,591 -13.22(-12.66%)
Aug 27, 2015 122.59 122.59 103.60 104.44 1,872,640 -24.46(-18.98%)
Aug 26, 2015 127.65 131.59 124.65 128.90 835,838 -1.63(-1.25%)
Aug 25, 2015 123.90 130.58 123.68 130.53 1,070,359 -4.85(-3.58%)
Aug 24, 2015 132.60 137.18 127.00 135.38 1,576,689 +13.57(+11.14%)
Aug 21, 2015 118.00 124.30 116.32 121.81 1,380,221 +2.89(+2.43%)
Aug 20, 2015 115.65 119.26 113.27 118.92 1,207,424 +1.57(+1.34%)
Aug 19, 2015 108.76 117.38 108.00 117.35 1,363,639 +9.27(+8.58%)
Aug 18, 2015 109.23 110.39 105.32 108.08 1,024,387 -1.24(-1.13%)
Aug 17, 2015 106.56 109.75 105.41 109.32 1,015,273 +1.63(+1.51%)
Aug 14, 2015 105.30 107.69 103.85 107.69 841,127 +1.35(+1.27%)
Aug 13, 2015 103.97 107.71 103.73 106.34 986,264 +4.59(+4.51%)
Aug 12, 2015 101.01 104.29 100.35 101.75 1,065,850 +0.22(+0.22%)
Aug 11, 2015 101.73 104.51 101.12 101.53 1,061,504 +5.00(+5.18%)
Aug 10, 2015 101.60 102.14 95.42 96.53 1,490,339 -4.52(-4.47%)
Aug 07, 2015 98.93 101.59 98.22 101.05 1,158,861 +4.04(+4.16%)
Aug 06, 2015 97.25 99.35 96.69 97.01 1,050,843 +1.96(+2.06%)
Aug 05, 2015 91.53 96.57 89.10 95.05 1,307,030 +2.45(+2.65%)
Aug 04, 2015 92.80 94.17 90.96 92.60 1,076,426 -1.70(-1.80%)
Aug 03, 2015 92.05 95.64 90.18 94.30 1,498,091 +5.46(+6.15%)
Jul 31, 2015 83.28 89.43 83.10 88.84 1,455,353 +5.35(+6.41%)
Jul 30, 2015 82.36 83.87 80.78 83.49 1,042,230 +1.40(+1.71%)
Jul 29, 2015 86.61 86.78 79.80 82.09 1,613,179 -4.09(-4.75%)
Jul 28, 2015 87.26 88.64 83.57 86.18 1,408,153 -2.49(-2.81%)
Jul 27, 2015 86.88 88.68 85.88 88.67 1,276,797 +4.18(+4.95%)
Jul 24, 2015 82.96 86.24 82.96 84.49 1,604,286 +1.23(+1.48%)
Jul 23, 2015 80.43 84.50 79.83 83.26 1,473,350 +1.79(+2.20%)
Jul 22, 2015 78.56 81.70 77.04 81.47 1,399,111 +5.28(+6.93%)
Jul 21, 2015 76.85 77.46 74.64 76.19 1,390,556 -2.02(-2.58%)
Jul 20, 2015 76.13 78.25 75.75 78.21 1,004,046 +2.66(+3.52%)
Jul 17, 2015 75.07 77.40 75.00 75.55 1,555,041 +0.48(+0.64%)
Jul 16, 2015 72.22 75.40 72.11 75.07 1,409,308 +1.50(+2.04%)
Jul 15, 2015 71.46 74.20 69.88 73.57 1,486,867 +3.88(+5.57%)
Jul 14, 2015 72.68 73.00 68.56 69.69 1,855,505 -1.78(-2.49%)
Jul 13, 2015 72.35 72.63 68.86 71.47 1,487,291 +1.35(+1.93%)
Jul 10, 2015 70.39 72.17 69.13 70.12 1,234,699 +0.20(+0.29%)
Jul 09, 2015 69.25 71.41 68.22 69.92 1,397,377 -2.74(-3.77%)
Jul 08, 2015 70.81 75.22 70.20 72.66 1,661,376 +2.79(+3.99%)
Jul 07, 2015 71.32 76.27 68.61 69.87 2,798,420 -0.46(-0.65%)
Jul 06, 2015 66.54 71.46 66.48 70.33 2,107,981 +7.88(+12.62%)
Jul 02, 2015 60.96 62.45 62.45 62.45 1,175,000 +1.07(+1.74%)
Jul 01, 2015 58.95 61.99 58.79 61.38 1,558,392 +4.26(+7.46%)
Jun 30, 2015 58.02 58.52 56.38 57.12 1,017,531 -2.28(-3.84%)
Jun 29, 2015 58.90 59.42 58.11 59.40 1,275,050 +2.61(+4.60%)
Jun 26, 2015 57.81 58.09 56.10 56.79 1,405,944 +0.04(+0.07%)
Jun 25, 2015 56.35 57.12 56.09 56.75 1,143,227 +1.18(+2.12%)
Jun 24, 2015 54.80 56.34 53.49 55.57 2,376,576 +1.44(+2.66%)
Jun 23, 2015 56.58 56.80 53.63 54.13 1,867,549 -1.62(-2.91%)
Jun 22, 2015 57.11 57.42 55.24 55.75 1,217,613 -0.80(-1.41%)
Jun 19, 2015 56.46 57.40 55.93 56.55 1,196,609 +1.78(+3.25%)
Jun 18, 2015 54.81 55.75 54.27 54.77 1,122,021 -0.81(-1.46%)
Jun 17, 2015 53.28 57.10 53.06 55.58 2,088,010 +0.42(+0.76%)
Jun 16, 2015 55.70 55.90 54.80 55.16 1,792,854 -0.69(-1.24%)
Jun 15, 2015 57.00 57.00 55.83 55.85 1,410,431 +0.54(+0.98%)
Jun 12, 2015 55.27 55.69 54.55 55.31 1,376,932 +1.14(+2.10%)
Jun 11, 2015 53.52 54.90 53.50 54.17 1,383,312 +0.69(+1.29%)
Jun 10, 2015 52.68 54.65 52.58 53.48 2,702,545 -2.24(-4.02%)
Jun 09, 2015 55.88 56.14 54.74 55.72 1,926,006 -3.11(-5.29%)
Jun 08, 2015 58.62 59.71 57.77 58.83 934,272 +1.15(+1.99%)
Jun 05, 2015 61.87 61.87 57.11 57.68 2,555,048 -1.58(-2.67%)
Jun 04, 2015 57.75 59.92 57.52 59.26 1,781,490 +2.94(+5.22%)
Jun 03, 2015 54.78 57.04 53.54 56.32 1,794,268 +2.64(+4.92%)
Jun 02, 2015 54.62 55.27 53.17 53.68 1,813,535 -1.84(-3.31%)
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.