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

10.06 USD -0.02 (-0.20%)
Streaming Delayed Price Updated: 3:17 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 163.04 165.53 156.52 158.17 540,009 -8.52(-5.11%)
Feb 26, 2016 154.09 169.84 153.45 166.69 722,425 +0.07(+0.04%)
Feb 25, 2016 177.00 184.40 162.22 166.62 527,992 -6.44(-3.72%)
Feb 24, 2016 190.23 191.55 171.62 173.06 689,282 -5.65(-3.16%)
Feb 23, 2016 170.00 180.82 169.51 178.71 468,898 +13.97(+8.48%)
Feb 22, 2016 165.81 167.90 161.60 164.74 466,835 -14.84(-8.26%)
Feb 19, 2016 179.74 185.82 179.00 179.58 540,417 +3.18(+1.80%)
Feb 18, 2016 162.22 176.72 161.26 176.40 495,573 +5.05(+2.95%)
Feb 17, 2016 187.32 189.70 165.54 171.35 530,969 -21.47(-11.13%)
Feb 16, 2016 185.00 198.14 182.73 192.82 477,468 +3.32(+1.75%)
Feb 12, 2016 201.42 189.50 189.50 189.50 776,100 -20.83(-9.90%)
Feb 11, 2016 222.50 229.00 208.53 210.33 632,454 -4.63(-2.15%)
Feb 10, 2016 215.63 218.49 193.51 214.96 453,643 +9.38(+4.56%)
Feb 09, 2016 193.00 216.00 186.26 205.58 670,168 +18.23(+9.73%)
Feb 08, 2016 181.90 191.60 179.90 187.35 541,112 +10.67(+6.04%)
Feb 05, 2016 171.74 180.76 164.80 176.68 631,197 +7.96(+4.72%)
Feb 04, 2016 153.94 171.06 150.28 168.72 731,136 +7.48(+4.64%)
Feb 03, 2016 183.36 196.68 161.12 161.24 1,222,472 -33.79(-17.33%)
Feb 02, 2016 189.84 195.59 186.30 195.03 613,626 +16.63(+9.32%)
Feb 01, 2016 167.30 178.60 166.48 178.40 720,515 +21.60(+13.78%)
Jan 29, 2016 152.81 166.37 149.58 156.80 770,275 +1.28(+0.82%)
Jan 28, 2016 151.76 165.38 149.22 155.52 1,019,472 -18.70(-10.73%)
Jan 27, 2016 185.34 190.00 165.00 174.22 927,713 -8.60(-4.70%)
Jan 26, 2016 190.44 193.15 168.54 182.82 802,923 -19.40(-9.59%)
Jan 25, 2016 186.40 202.35 179.38 202.22 633,771 +28.28(+16.26%)
Jan 22, 2016 182.47 188.42 172.98 173.94 1,024,234 -35.94(-17.12%)
Jan 21, 2016 235.14 237.40 201.56 209.88 844,299 -17.62(-7.75%)
Jan 20, 2016 222.52 243.67 219.74 227.50 869,539 +12.46(+5.79%)
Jan 19, 2016 203.37 216.60 202.00 215.04 678,164 +14.20(+7.07%)
Jan 15, 2016 200.72 200.84 200.84 200.84 717,800 +16.91(+9.19%)
Jan 14, 2016 188.64 191.83 178.92 183.93 531,848 -5.79(-3.05%)
Jan 13, 2016 181.20 196.69 177.45 189.72 750,907 +3.84(+2.07%)
Jan 12, 2016 177.70 197.40 175.19 185.88 889,244 +2.58(+1.41%)
Jan 11, 2016 168.07 184.41 166.64 183.30 645,154 +18.26(+11.06%)
Jan 08, 2016 160.01 167.92 158.75 165.04 617,022 +3.39(+2.10%)
Jan 07, 2016 162.69 162.82 152.81 161.65 671,590 +7.15(+4.63%)
Jan 06, 2016 150.01 156.15 146.08 154.50 628,989 +13.31(+9.43%)
Jan 05, 2016 138.50 141.60 136.11 141.19 350,240 +7.35(+5.49%)
Jan 04, 2016 127.90 137.79 123.71 133.84 677,218 +0.20(+0.15%)
Dec 31, 2015 138.50 133.64 133.64 133.64 462,700 -2.35(-1.73%)
Dec 30, 2015 135.40 138.28 134.67 135.99 340,482 +6.93(+5.37%)
Dec 29, 2015 131.71 131.75 128.50 129.06 388,222 -8.16(-5.95%)
Dec 28, 2015 134.54 137.25 134.17 137.22 265,108 +8.35(+6.48%)
Dec 24, 2015 128.60 128.87 128.87 128.87 381,800 -1.54(-1.18%)
Dec 23, 2015 135.94 137.60 129.87 130.41 712,397 -12.77(-8.92%)
Dec 22, 2015 144.91 145.07 140.04 143.18 316,801 -2.29(-1.57%)
Dec 21, 2015 146.02 147.69 143.06 145.47 353,549 +1.69(+1.18%)
Dec 18, 2015 140.01 144.45 135.73 143.78 593,539 +1.58(+1.11%)
Dec 17, 2015 137.21 142.29 137.05 142.20 421,676 +5.87(+4.31%)
Dec 16, 2015 130.32 138.40 129.52 136.33 551,343 +8.19(+6.39%)
Dec 15, 2015 129.66 131.12 122.58 128.14 850,182 -4.90(-3.68%)
Dec 14, 2015 137.01 138.40 129.55 133.04 625,377 -1.14(-0.85%)
Dec 11, 2015 128.79 135.40 128.44 134.18 723,566 +6.68(+5.24%)
Dec 10, 2015 126.17 127.99 123.00 127.50 657,117 +3.89(+3.15%)
Dec 09, 2015 119.48 126.39 113.50 123.61 883,075 +2.17(+1.79%)
Dec 08, 2015 124.70 125.84 115.48 121.44 1,162,322 +1.06(+0.88%)
Dec 07, 2015 115.44 121.62 114.36 120.38 748,875 +12.69(+11.78%)
Dec 04, 2015 107.71 109.67 104.82 107.69 1,057,612 +5.14(+5.01%)
Dec 03, 2015 106.10 108.16 99.10 102.55 1,153,029 -5.49(-5.08%)
Dec 02, 2015 103.39 109.48 99.46 108.04 918,446 +7.18(+7.12%)
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.