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 (%)
Feb 27, 2015 77.37 79.67 75.03 76.91 1,724,633 -1.97(-2.50%)
Feb 26, 2015 77.42 81.99 76.18 78.88 1,942,439 +3.92(+5.23%)
Feb 25, 2015 80.04 82.84 74.00 74.96 3,164,129 -6.28(-7.73%)
Feb 24, 2015 78.00 81.24 77.51 81.24 1,404,553 +0.50(+0.62%)
Feb 23, 2015 80.45 81.55 76.81 80.74 2,448,946 +4.01(+5.23%)
Feb 20, 2015 74.00 77.02 73.27 76.73 1,989,747 +2.77(+3.75%)
Feb 19, 2015 78.52 79.00 71.92 73.96 3,804,835 +1.07(+1.47%)
Feb 18, 2015 70.80 73.40 68.91 72.89 2,328,584 +3.94(+5.71%)
Feb 17, 2015 71.80 74.37 66.52 68.95 2,633,471 -1.10(-1.57%)
Feb 13, 2015 69.55 70.05 70.05 70.05 2,308,600 -3.45(-4.69%)
Feb 12, 2015 74.77 77.84 72.44 73.50 2,697,254 -5.73(-7.23%)
Feb 11, 2015 79.70 83.62 77.70 79.23 3,416,071 +3.15(+4.14%)
Feb 10, 2015 71.83 78.04 71.61 76.08 2,444,333 +5.62(+7.98%)
Feb 09, 2015 70.25 71.09 67.36 70.46 2,445,364 -2.29(-3.15%)
Feb 06, 2015 74.85 75.55 69.26 72.75 2,516,336 -3.44(-4.52%)
Feb 05, 2015 81.16 81.16 71.88 76.19 2,715,765 -6.77(-8.16%)
Feb 04, 2015 77.60 85.78 77.50 82.96 2,490,791 +9.31(+12.64%)
Feb 03, 2015 80.20 80.86 68.09 73.65 3,832,090 -9.53(-11.46%)
Feb 02, 2015 85.32 89.82 82.57 83.18 2,042,664 -7.82(-8.59%)
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%)
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.