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 (%)
Apr 30, 2015 57.96 58.40 55.95 56.19 1,337,771 -1.92(-3.30%)
Apr 29, 2015 60.47 60.53 56.28 58.11 2,127,947 -2.55(-4.20%)
Apr 28, 2015 60.46 61.04 59.11 60.66 856,451 -0.20(-0.33%)
Apr 27, 2015 59.30 61.24 58.82 60.86 746,709 +1.11(+1.86%)
Apr 24, 2015 60.54 61.14 59.52 59.75 1,172,973 +0.20(+0.34%)
Apr 23, 2015 61.58 61.75 57.84 59.55 2,021,297 -2.99(-4.78%)
Apr 22, 2015 62.08 63.30 60.83 62.54 1,132,172 +0.43(+0.69%)
Apr 21, 2015 60.39 63.14 59.58 62.11 1,337,632 +2.28(+3.81%)
Apr 20, 2015 61.36 61.38 58.39 59.83 1,310,925 -0.44(-0.73%)
Apr 17, 2015 60.41 61.79 58.92 60.27 1,664,245 +0.53(+0.89%)
Apr 16, 2015 61.37 62.60 58.14 59.74 2,147,666 -1.86(-3.02%)
Apr 15, 2015 66.17 66.86 60.20 61.60 4,355,099 -5.76(-8.55%)
Apr 14, 2015 68.00 68.65 65.84 67.36 1,619,168 -2.29(-3.29%)
Apr 13, 2015 68.01 70.91 67.50 69.65 1,083,475 -0.75(-1.07%)
Apr 10, 2015 72.37 72.58 69.88 70.40 1,159,189 -2.99(-4.07%)
Apr 09, 2015 72.41 73.60 69.46 73.39 1,580,910 +0.51(+0.70%)
Apr 08, 2015 68.70 74.46 68.62 72.88 2,941,370 +6.51(+9.81%)
Apr 07, 2015 72.79 73.00 65.51 66.37 3,564,420 -4.88(-6.85%)
Apr 06, 2015 76.55 78.07 70.54 71.25 2,404,696 -8.15(-10.26%)
Apr 02, 2015 81.12 79.40 79.40 79.40 2,422,800 +0.08(+0.10%)
Apr 01, 2015 85.49 86.07 76.41 79.32 2,560,969 -7.82(-8.97%)
Mar 31, 2015 85.69 87.48 83.09 87.14 1,982,258 +3.68(+4.41%)
Mar 30, 2015 82.61 86.60 81.40 83.46 1,802,883 -0.54(-0.64%)
Mar 27, 2015 77.67 84.40 77.60 84.00 2,360,075 +8.78(+11.67%)
Mar 26, 2015 77.80 80.39 74.34 75.22 2,587,549 -7.98(-9.59%)
Mar 25, 2015 86.75 89.26 81.60 83.20 2,838,410 -6.11(-6.84%)
Mar 24, 2015 87.50 90.16 86.95 89.31 1,138,077 -0.26(-0.29%)
Mar 23, 2015 93.10 93.25 88.42 89.57 1,449,674 -3.81(-4.08%)
Mar 20, 2015 92.05 94.00 88.97 93.38 2,421,409 -4.24(-4.34%)
Mar 19, 2015 99.15 99.44 94.71 97.62 1,447,338 +7.47(+8.29%)
Mar 18, 2015 102.94 103.88 89.75 90.15 2,863,662 -9.62(-9.64%)
Mar 17, 2015 98.53 100.22 96.26 99.77 1,412,551 +4.67(+4.91%)
Mar 16, 2015 93.71 98.90 93.52 95.10 2,088,902 +5.07(+5.63%)
Mar 13, 2015 86.80 91.56 86.77 90.03 2,304,809 +5.79(+6.87%)
Mar 12, 2015 80.95 85.00 80.70 84.24 1,243,542 +3.29(+4.06%)
Mar 11, 2015 80.40 84.05 80.40 80.95 1,379,629 +0.99(+1.24%)
Mar 10, 2015 78.89 81.45 77.63 79.96 1,578,658 +3.37(+4.40%)
Mar 09, 2015 77.69 77.95 74.17 76.59 1,624,742 -0.44(-0.57%)
Mar 06, 2015 75.66 78.99 74.56 77.03 1,706,629 +3.45(+4.69%)
Mar 05, 2015 72.80 74.50 71.28 73.58 2,075,141 +1.51(+2.10%)
Mar 04, 2015 73.74 77.07 71.32 72.07 2,911,674 -2.84(-3.79%)
Mar 03, 2015 76.03 77.11 73.75 74.91 1,517,195 -1.64(-2.14%)
Mar 02, 2015 77.39 78.00 72.90 76.55 2,152,459 -0.36(-0.47%)
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%)
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.