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

13.26 USD -0.36 (-2.64%)
Streaming Delayed Price Updated: 2:03 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 26.50 26.73 26.44 26.49 973,031 +0.31(+1.18%)
May 29, 2014 26.46 26.50 25.97 26.18 934,375 -0.33(-1.24%)
May 28, 2014 26.10 26.63 26.08 26.51 856,296 +0.60(+2.32%)
May 27, 2014 26.08 26.17 25.86 25.91 759,437 +0.08(+0.31%)
May 23, 2014 25.95 25.83 25.83 25.83 782,700 -0.26(-1.00%)
May 22, 2014 25.94 26.20 25.88 26.09 673,769 -0.03(-0.11%)
May 21, 2014 26.50 26.50 25.83 26.12 2,287,528 -0.64(-2.39%)
May 20, 2014 27.05 27.19 26.75 26.76 678,351 -0.22(-0.82%)
May 19, 2014 26.94 27.06 26.78 26.98 785,570 -0.25(-0.92%)
May 16, 2014 27.40 27.44 27.17 27.23 564,198 -0.28(-1.02%)
May 15, 2014 27.35 27.67 27.33 27.51 774,097 +0.22(+0.81%)
May 14, 2014 27.24 27.34 27.07 27.29 910,783 -0.19(-0.69%)
May 13, 2014 27.80 28.02 27.46 27.48 1,299,193 -0.68(-2.41%)
May 12, 2014 28.11 28.30 28.01 28.16 400,302 -0.33(-1.16%)
May 09, 2014 28.06 28.68 27.93 28.49 653,563 +0.11(+0.39%)
May 08, 2014 28.45 28.62 28.36 28.38 514,953 +0.16(+0.57%)
May 07, 2014 28.43 28.79 28.13 28.22 897,073 -0.68(-2.35%)
May 06, 2014 28.67 28.96 28.38 28.90 502,531 -0.03(-0.10%)
May 05, 2014 28.76 29.20 28.75 28.93 704,604 +0.24(+0.84%)
May 02, 2014 28.82 28.93 28.50 28.69 796,680 -0.18(-0.62%)
May 01, 2014 29.04 29.16 28.65 28.87 1,312,002 +0.29(+1.01%)
Apr 30, 2014 28.72 28.88 28.57 28.58 1,439,860 +0.57(+2.03%)
Apr 29, 2014 27.52 28.07 27.39 28.01 573,267 -0.06(-0.21%)
Apr 28, 2014 27.98 28.39 27.96 28.07 888,263 -0.08(-0.28%)
Apr 25, 2014 28.16 28.22 27.98 28.15 1,523,816 +0.67(+2.44%)
Apr 24, 2014 27.34 27.56 27.26 27.48 777,774 -0.25(-0.90%)
Apr 23, 2014 27.53 27.82 27.42 27.73 737,129 +0.11(+0.40%)
Apr 22, 2014 27.39 27.77 27.35 27.62 1,296,363 +0.79(+2.94%)
Apr 21, 2014 26.94 26.97 26.72 26.83 693,508 +0.00(+0.00%)
Apr 17, 2014 27.04 26.83 26.83 26.83 1,123,000 -0.21(-0.78%)
Apr 16, 2014 26.64 27.35 26.63 27.04 1,272,133 -0.16(-0.59%)
Apr 15, 2014 27.20 27.25 27.00 27.20 742,062 -0.01(-0.04%)
Apr 14, 2014 27.34 27.37 26.97 27.21 779,389 -0.39(-1.41%)
Apr 11, 2014 27.57 27.60 27.10 27.60 1,263,951 +0.03(+0.11%)
Apr 10, 2014 27.52 27.65 27.36 27.57 688,822 +0.05(+0.18%)
Apr 09, 2014 27.85 27.97 27.31 27.52 1,630,644 -0.45(-1.61%)
Apr 08, 2014 28.65 28.89 27.82 27.97 2,208,626 -1.00(-3.45%)
Apr 07, 2014 29.05 29.38 28.60 28.97 1,213,209 +0.26(+0.91%)
Apr 04, 2014 28.66 28.79 28.42 28.71 1,352,737 -0.48(-1.64%)
Apr 03, 2014 29.70 29.75 29.09 29.19 925,434 -0.55(-1.85%)
Apr 02, 2014 29.75 30.02 29.51 29.74 1,182,803 +0.02(+0.07%)
Apr 01, 2014 28.71 29.74 28.68 29.72 1,708,478 +1.18(+4.13%)
Mar 31, 2014 28.53 28.89 28.28 28.54 1,315,660 +0.06(+0.21%)
Mar 28, 2014 28.22 28.58 28.13 28.48 1,569,421 -0.17(-0.59%)
Mar 27, 2014 28.65 28.74 28.43 28.65 1,114,587 -0.67(-2.29%)
Mar 26, 2014 29.50 29.73 29.15 29.32 1,399,070 -0.56(-1.87%)
Mar 25, 2014 29.56 30.11 29.28 29.88 1,216,568 +0.07(+0.23%)
Mar 24, 2014 29.28 29.88 29.26 29.81 1,035,749 +0.08(+0.27%)
Mar 21, 2014 29.90 29.92 29.27 29.73 1,286,247 -0.47(-1.56%)
Mar 20, 2014 30.19 30.56 29.75 30.20 1,240,998 +0.22(+0.73%)
Mar 19, 2014 30.15 30.41 29.86 29.98 1,075,719 -0.19(-0.63%)
Mar 18, 2014 30.81 30.82 30.05 30.17 984,592 -0.78(-2.52%)
Mar 17, 2014 30.61 31.27 30.50 30.95 1,619,852 +0.66(+2.18%)
Mar 14, 2014 30.42 30.67 30.07 30.29 1,366,652 -0.39(-1.27%)
Mar 13, 2014 30.82 31.01 30.63 30.68 1,376,854 +0.00(+0.00%)
Mar 12, 2014 30.78 31.15 30.30 30.68 2,748,026 +0.79(+2.64%)
Mar 11, 2014 29.32 29.95 29.17 29.89 1,991,453 +0.76(+2.61%)
Mar 10, 2014 29.15 29.30 28.93 29.13 791,033 +0.72(+2.53%)
Mar 07, 2014 28.61 28.65 28.19 28.41 871,069 -0.28(-0.98%)
Mar 06, 2014 29.37 29.68 28.68 28.69 1,607,530 -0.58(-1.98%)
Mar 05, 2014 28.22 29.30 28.11 29.27 1,522,518 +1.21(+4.31%)
Mar 04, 2014 27.90 28.28 27.86 28.06 1,247,081 +0.67(+2.45%)
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.