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

15.75 USD -0.48 (-2.96%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 80.45 81.69 79.87 80.90 617,440 -1.12(-1.37%)
Sep 29, 2016 83.58 84.42 79.81 82.02 1,043,330 -3.53(-4.12%)
Sep 28, 2016 92.20 95.50 83.01 85.54 1,084,072 -9.25(-9.75%)
Sep 27, 2016 94.33 96.01 92.66 94.79 526,656 +4.48(+4.96%)
Sep 26, 2016 92.00 92.50 88.20 90.31 436,676 -4.29(-4.53%)
Sep 23, 2016 89.82 96.52 88.50 94.60 553,925 +5.23(+5.85%)
Sep 22, 2016 88.42 90.00 87.69 89.37 318,000 -2.18(-2.38%)
Sep 21, 2016 94.52 95.14 91.50 91.55 415,917 -6.58(-6.71%)
Sep 20, 2016 101.88 102.74 96.74 98.13 373,920 -1.29(-1.30%)
Sep 19, 2016 98.70 99.54 95.33 99.42 409,921 -0.02(-0.02%)
Sep 16, 2016 100.80 101.10 98.09 99.44 553,054 +2.85(+2.95%)
Sep 15, 2016 96.72 99.09 94.45 96.59 384,649 -0.96(-0.98%)
Sep 14, 2016 94.50 98.58 91.72 97.55 874,460 +4.97(+5.37%)
Sep 13, 2016 90.76 93.00 89.56 92.58 588,386 +4.25(+4.81%)
Sep 12, 2016 92.16 92.76 86.68 88.33 798,874 -0.57(-0.64%)
Sep 09, 2016 86.21 89.16 85.79 88.90 591,868 +5.34(+6.39%)
Sep 08, 2016 87.82 90.01 82.40 83.56 1,034,667 -7.77(-8.51%)
Sep 07, 2016 93.19 95.10 90.90 91.33 521,407 -2.29(-2.45%)
Sep 06, 2016 97.01 97.72 93.39 93.62 477,012 -2.97(-3.07%)
Sep 02, 2016 97.42 96.59 96.59 96.59 586,400 -3.47(-3.47%)
Sep 01, 2016 98.01 102.42 96.65 100.06 895,946 +5.22(+5.50%)
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%)
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.