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

9.900 USD UNCHANGED
Official Closing Price Updated: 5:40 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 131.40 131.73 125.27 130.94 489,740 +0.62(+0.48%)
Mar 30, 2016 123.60 131.10 119.60 130.32 586,780 +1.72(+1.34%)
Mar 29, 2016 130.76 132.45 128.18 128.60 628,642 +5.32(+4.32%)
Mar 28, 2016 123.30 126.83 122.05 123.28 437,798 +1.11(+0.91%)
Mar 24, 2016 128.80 122.17 122.17 122.17 827,700 +1.37(+1.13%)
Mar 23, 2016 116.54 121.50 115.40 120.80 599,945 +9.10(+8.15%)
Mar 22, 2016 114.46 115.04 109.52 111.70 539,263 +1.02(+0.92%)
Mar 21, 2016 112.77 115.42 110.00 110.68 617,696 -2.40(-2.12%)
Mar 18, 2016 108.34 114.00 106.46 113.08 908,256 +1.30(+1.16%)
Mar 17, 2016 116.08 117.90 110.96 111.78 921,113 -8.94(-7.41%)
Mar 16, 2016 128.13 128.13 120.06 120.72 640,846 -13.13(-9.81%)
Mar 15, 2016 133.36 136.74 132.16 133.85 483,779 +4.94(+3.83%)
Mar 14, 2016 128.28 131.75 128.03 128.91 714,026 +7.13(+5.85%)
Mar 11, 2016 121.50 125.00 119.50 121.78 472,064 -3.54(-2.82%)
Mar 10, 2016 126.96 129.22 123.63 125.32 489,351 +2.52(+2.05%)
Mar 09, 2016 129.84 130.58 121.20 122.80 715,670 -12.76(-9.41%)
Mar 08, 2016 126.32 135.68 126.11 135.56 659,423 +10.85(+8.70%)
Mar 07, 2016 136.98 136.98 123.76 124.71 860,586 -13.46(-9.74%)
Mar 04, 2016 149.75 152.70 138.00 138.17 797,784 -12.89(-8.53%)
Mar 03, 2016 155.84 156.39 147.20 151.06 364,459 +0.30(+0.20%)
Mar 02, 2016 158.78 160.93 148.61 150.76 506,291 -3.11(-2.02%)
Mar 01, 2016 159.43 162.22 150.50 153.87 511,828 -4.30(-2.72%)
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%)
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.