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

13.32 USD -0.30 (-2.20%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 29.00 30.96 28.91 30.60 3,460,204 +1.79(+6.21%)
Sep 29, 2014 29.76 29.76 28.69 28.81 857,879 -0.64(-2.17%)
Sep 26, 2014 29.89 30.01 29.17 29.45 974,261 -0.60(-2.00%)
Sep 25, 2014 29.62 30.33 29.52 30.05 971,674 +0.33(+1.11%)
Sep 24, 2014 30.56 30.97 29.55 29.72 1,393,818 -1.01(-3.29%)
Sep 23, 2014 30.99 31.20 30.32 30.73 1,158,023 -0.47(-1.51%)
Sep 22, 2014 30.76 31.45 30.69 31.20 1,087,538 +0.67(+2.19%)
Sep 19, 2014 30.61 30.96 30.24 30.53 920,540 +0.09(+0.30%)
Sep 18, 2014 29.45 30.53 29.45 30.44 947,146 +0.62(+2.08%)
Sep 17, 2014 29.39 29.94 29.18 29.82 1,492,155 +0.47(+1.60%)
Sep 16, 2014 30.15 30.23 29.08 29.35 1,206,371 -1.23(-4.02%)
Sep 15, 2014 31.20 31.26 30.43 30.58 886,944 -0.36(-1.16%)
Sep 12, 2014 30.54 31.06 30.18 30.94 1,263,189 +0.60(+1.98%)
Sep 11, 2014 31.67 31.78 30.17 30.34 1,612,644 -0.82(-2.63%)
Sep 10, 2014 30.89 31.58 30.86 31.16 1,215,092 +0.62(+2.05%)
Sep 09, 2014 30.29 30.72 30.18 30.54 778,022 +0.23(+0.74%)
Sep 08, 2014 30.90 30.99 30.28 30.31 1,170,368 +0.39(+1.30%)
Sep 05, 2014 29.37 30.35 29.36 29.92 907,418 +0.60(+2.05%)
Sep 04, 2014 29.22 29.59 28.96 29.32 785,183 +0.36(+1.24%)
Sep 03, 2014 29.67 29.87 28.66 28.96 1,349,165 -1.38(-4.55%)
Sep 02, 2014 29.55 30.64 29.44 30.34 1,854,254 +1.53(+5.31%)
Aug 29, 2014 29.13 28.81 28.81 28.81 651,000 -0.65(-2.21%)
Aug 28, 2014 29.45 29.86 29.36 29.46 710,163 -0.42(-1.41%)
Aug 27, 2014 29.81 30.14 29.60 29.88 510,255 +0.05(+0.17%)
Aug 26, 2014 29.68 30.14 29.51 29.83 842,367 -0.25(-0.83%)
Aug 25, 2014 30.19 30.32 29.95 30.08 458,078 +0.11(+0.37%)
Aug 22, 2014 30.15 30.39 29.90 29.97 974,594 +0.20(+0.67%)
Aug 21, 2014 30.12 30.18 29.51 29.77 775,127 -0.40(-1.33%)
Aug 20, 2014 30.14 30.44 30.02 30.17 943,579 -0.22(-0.72%)
Aug 19, 2014 29.92 30.62 29.92 30.39 1,044,633 +0.48(+1.60%)
Aug 18, 2014 29.79 30.18 29.75 29.91 972,145 +0.68(+2.33%)
Aug 15, 2014 29.66 29.71 28.97 29.23 1,372,062 -0.55(-1.85%)
Aug 14, 2014 28.61 29.88 28.59 29.78 2,368,909 +1.46(+5.16%)
Aug 13, 2014 28.32 28.69 28.09 28.32 696,884 -0.07(-0.25%)
Aug 12, 2014 28.42 28.64 28.15 28.39 832,913 +0.38(+1.36%)
Aug 11, 2014 28.00 28.06 27.64 28.01 771,896 -0.18(-0.64%)
Aug 08, 2014 28.04 28.41 27.99 28.19 843,886 +0.01(+0.04%)
Aug 07, 2014 28.46 28.69 28.09 28.18 711,322 -0.32(-1.12%)
Aug 06, 2014 28.02 28.67 27.84 28.50 1,295,582 +0.33(+1.17%)
Aug 05, 2014 27.90 28.47 27.88 28.17 879,270 +0.50(+1.81%)
Aug 04, 2014 28.08 28.11 27.56 27.67 937,189 -0.47(-1.67%)
Aug 01, 2014 28.21 28.44 27.97 28.14 2,535,577 +0.21(+0.75%)
Jul 31, 2014 27.12 27.99 27.02 27.93 3,328,751 +0.86(+3.18%)
Jul 30, 2014 26.11 27.16 25.98 27.07 1,456,187 +0.69(+2.62%)
Jul 29, 2014 26.53 26.66 26.21 26.38 977,567 +0.33(+1.27%)
Jul 28, 2014 26.21 26.38 25.81 26.05 917,569 +0.16(+0.62%)
Jul 25, 2014 26.23 26.34 25.57 25.89 1,309,251 +0.06(+0.23%)
Jul 24, 2014 25.34 25.89 25.30 25.83 642,053 +0.47(+1.85%)
Jul 23, 2014 25.52 25.60 25.20 25.36 767,594 -0.31(-1.21%)
Jul 22, 2014 25.51 25.79 25.50 25.67 600,364 +0.23(+0.90%)
Jul 21, 2014 25.83 25.91 25.39 25.44 1,035,517 -0.54(-2.08%)
Jul 18, 2014 25.87 26.04 25.73 25.98 846,225 +0.18(+0.71%)
Jul 17, 2014 25.81 26.32 25.70 25.80 1,335,969 -0.75(-2.84%)
Jul 16, 2014 26.93 26.94 26.47 26.55 749,230 -0.66(-2.43%)
Jul 15, 2014 27.26 27.64 27.13 27.21 1,362,631 +0.64(+2.41%)
Jul 14, 2014 26.93 27.07 26.54 26.57 751,682 -0.26(-0.97%)
Jul 11, 2014 26.25 26.97 26.15 26.83 1,710,997 +1.06(+4.11%)
Jul 10, 2014 26.18 26.23 25.69 25.77 647,714 -0.36(-1.38%)
Jul 09, 2014 25.85 26.21 25.84 26.13 1,116,785 +0.63(+2.47%)
Jul 08, 2014 25.31 25.71 25.12 25.50 478,782 +0.05(+0.20%)
Jul 07, 2014 25.26 25.59 25.26 25.45 686,595 +0.08(+0.32%)
Jul 03, 2014 25.17 25.37 25.37 25.37 296,300 +0.21(+0.83%)
Jul 02, 2014 24.87 25.19 24.55 25.16 698,794 +0.57(+2.32%)
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.