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 (%)
Aug 31, 2016 90.73 95.82 89.91 94.84 775,644 +6.19(+6.98%)
Aug 30, 2016 85.58 89.45 85.00 88.65 598,236 +2.01(+2.32%)
Aug 29, 2016 87.22 87.72 85.64 86.64 407,449 +1.40(+1.64%)
Aug 26, 2016 85.32 86.72 81.27 85.24 877,348 +0.04(+0.05%)
Aug 25, 2016 87.52 88.03 84.87 85.20 461,400 -2.16(-2.47%)
Aug 24, 2016 85.52 88.33 84.17 87.36 936,211 +3.90(+4.67%)
Aug 23, 2016 87.75 88.10 82.18 83.46 960,194 -1.94(-2.27%)
Aug 22, 2016 83.79 85.67 83.44 85.40 793,286 +4.86(+6.03%)
Aug 19, 2016 80.27 81.75 79.83 80.54 448,882 -0.12(-0.15%)
Aug 18, 2016 83.42 83.55 80.11 80.66 748,968 -4.32(-5.08%)
Aug 17, 2016 87.06 88.72 84.76 84.98 653,416 -1.42(-1.64%)
Aug 16, 2016 88.80 90.11 85.88 86.40 745,488 -2.62(-2.94%)
Aug 15, 2016 92.18 92.68 88.88 89.02 608,114 -4.73(-5.05%)
Aug 12, 2016 97.28 97.99 93.68 93.75 521,357 -5.23(-5.28%)
Aug 11, 2016 105.98 106.43 96.69 98.98 809,111 -9.40(-8.67%)
Aug 10, 2016 101.72 108.60 99.57 108.38 495,598 +5.90(+5.76%)
Aug 09, 2016 100.06 103.43 99.00 102.48 550,261 +0.46(+0.45%)
Aug 08, 2016 103.05 103.33 99.40 102.02 755,115 -4.88(-4.57%)
Aug 05, 2016 107.68 111.17 106.70 106.90 407,916 -0.58(-0.54%)
Aug 04, 2016 113.97 114.40 105.89 107.48 673,765 -3.70(-3.33%)
Aug 03, 2016 119.52 122.78 110.90 111.18 946,651 -8.64(-7.21%)
Aug 02, 2016 113.62 122.21 112.60 119.82 655,163 +1.83(+1.55%)
Aug 01, 2016 113.34 118.74 112.80 117.99 608,109 +7.78(+7.06%)
Jul 29, 2016 113.24 114.90 109.13 110.21 543,663 -2.03(-1.81%)
Jul 28, 2016 108.30 112.48 107.48 112.24 686,879 +5.03(+4.69%)
Jul 27, 2016 103.01 109.10 101.85 107.21 544,626 +3.43(+3.31%)
Jul 26, 2016 103.24 104.72 101.84 103.78 584,400 +1.31(+1.28%)
Jul 25, 2016 101.21 102.90 100.81 102.47 589,146 +5.27(+5.42%)
Jul 22, 2016 96.00 99.40 95.74 97.20 593,484 +1.24(+1.29%)
Jul 21, 2016 92.70 95.96 91.45 95.96 455,048 +4.03(+4.38%)
Jul 20, 2016 95.04 95.64 89.70 91.93 712,860 -0.31(-0.34%)
Jul 19, 2016 90.80 92.65 90.50 92.24 316,382 +1.92(+2.13%)
Jul 18, 2016 91.13 91.96 89.40 90.32 295,127 +2.68(+3.06%)
Jul 15, 2016 87.25 89.17 86.32 87.64 415,105 -1.94(-2.17%)
Jul 14, 2016 89.81 91.43 88.39 89.58 347,596 -1.92(-2.10%)
Jul 13, 2016 87.00 93.35 86.00 91.50 716,125 +6.16(+7.22%)
Jul 12, 2016 87.70 90.35 84.60 85.34 689,712 -9.38(-9.90%)
Jul 11, 2016 90.52 94.82 89.68 94.72 406,865 +2.78(+3.02%)
Jul 08, 2016 90.35 91.13 89.80 91.94 627,231 +0.02(+0.02%)
Jul 07, 2016 81.97 93.19 81.44 91.92 837,907 +7.38(+8.73%)
Jul 06, 2016 88.00 89.43 83.38 84.54 466,747 -2.08(-2.40%)
Jul 05, 2016 84.64 88.25 84.30 86.62 558,433 +7.64(+9.67%)
Jul 01, 2016 82.78 78.98 78.98 78.98 382,900 -2.64(-3.23%)
Jun 30, 2016 80.50 82.44 79.04 81.62 589,599 +2.62(+3.32%)
Jun 29, 2016 82.80 83.65 76.81 79.00 801,308 -4.84(-5.77%)
Jun 28, 2016 84.88 87.90 83.72 83.84 520,219 -4.56(-5.16%)
Jun 27, 2016 88.16 91.69 88.06 88.40 663,459 +2.86(+3.34%)
Jun 24, 2016 85.51 86.00 83.26 85.54 1,055,294 +7.35(+9.40%)
Jun 23, 2016 78.70 80.65 77.88 78.19 502,328 -2.81(-3.47%)
Jun 22, 2016 78.10 83.45 77.47 81.00 953,506 +1.62(+2.04%)
Jun 21, 2016 81.38 82.26 78.81 79.38 745,743 -0.12(-0.15%)
Jun 20, 2016 80.89 81.73 78.86 79.50 772,601 -3.66(-4.40%)
Jun 17, 2016 86.50 87.29 83.03 83.16 898,171 -8.30(-9.08%)
Jun 16, 2016 87.50 91.94 87.50 91.46 892,371 +5.00(+5.78%)
Jun 15, 2016 85.36 87.22 82.49 86.46 751,661 +3.51(+4.23%)
Jun 14, 2016 82.86 83.75 82.30 82.95 506,168 +0.57(+0.69%)
Jun 13, 2016 83.09 83.20 80.06 82.38 619,174 +1.30(+1.60%)
Jun 10, 2016 79.10 81.50 78.25 81.08 679,046 +4.82(+6.32%)
Jun 09, 2016 76.92 77.05 75.45 76.26 502,208 +2.14(+2.89%)
Jun 08, 2016 75.31 76.09 73.91 74.12 1,539,634 -2.56(-3.34%)
Jun 07, 2016 78.38 78.75 76.65 76.68 926,023 -2.52(-3.18%)
Jun 06, 2016 79.37 81.21 78.62 79.20 690,935 -3.05(-3.71%)
Jun 03, 2016 81.88 83.83 81.45 82.25 716,263 +0.53(+0.65%)
Jun 02, 2016 84.40 84.68 80.40 81.72 735,103 +0.84(+1.04%)
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.