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

15.75 USD -0.48 (-2.96%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 29.96 30.19 29.42 30.09 1,530,043 +0.18(+0.60%)
Sep 26, 2013 29.96 30.22 29.78 29.91 910,719 -0.32(-1.06%)
Sep 25, 2013 29.57 30.33 29.57 30.23 1,619,793 +0.56(+1.89%)
Sep 24, 2013 29.97 30.27 29.56 29.67 2,171,743 +0.07(+0.24%)
Sep 23, 2013 29.52 29.78 29.35 29.60 3,043,261 +0.76(+2.64%)
Sep 20, 2013 28.58 29.03 28.25 28.84 2,412,843 +0.44(+1.55%)
Sep 19, 2013 27.72 28.47 27.65 28.40 2,538,140 +0.82(+2.97%)
Sep 18, 2013 28.76 28.88 27.39 27.58 2,672,073 -1.40(-4.83%)
Sep 17, 2013 28.63 29.15 28.57 28.98 1,257,104 +0.54(+1.90%)
Sep 16, 2013 28.20 28.45 27.88 28.44 1,130,240 +1.04(+3.80%)
Sep 13, 2013 27.92 28.09 27.36 27.40 925,308 +0.00(+0.00%)
Sep 12, 2013 27.78 27.82 27.18 27.40 1,260,727 -0.53(-1.90%)
Sep 11, 2013 27.93 28.32 27.78 27.93 709,659 -0.23(-0.82%)
Sep 10, 2013 28.35 28.55 28.01 28.16 1,449,680 +0.81(+2.96%)
Sep 09, 2013 26.95 27.49 26.77 27.35 1,324,633 +0.60(+2.24%)
Sep 06, 2013 27.05 27.12 26.51 26.75 2,943,789 -0.84(-3.04%)
Sep 05, 2013 27.77 28.08 27.42 27.59 850,981 -0.42(-1.50%)
Sep 04, 2013 28.04 28.28 27.72 28.01 736,424 +0.58(+2.11%)
Sep 03, 2013 28.08 28.15 27.31 27.43 1,612,146 -0.40(-1.44%)
Aug 30, 2013 27.77 28.21 27.35 27.83 1,783,555 +0.08(+0.29%)
Aug 29, 2013 27.11 27.86 26.75 27.75 2,085,747 +0.64(+2.36%)
Aug 28, 2013 26.97 27.19 26.61 27.11 1,889,463 -0.27(-0.99%)
Aug 27, 2013 27.31 27.59 27.12 27.38 2,488,954 -1.35(-4.70%)
Aug 26, 2013 28.81 29.08 28.66 28.73 1,029,353 -0.07(-0.24%)
Aug 23, 2013 29.60 29.82 28.50 28.80 1,575,964 -0.64(-2.17%)
Aug 22, 2013 29.92 30.04 29.37 29.44 1,405,639 -0.51(-1.70%)
Aug 21, 2013 29.52 30.19 29.41 29.95 1,309,568 +0.52(+1.77%)
Aug 20, 2013 29.27 29.59 28.52 29.43 2,003,812 +0.78(+2.72%)
Aug 19, 2013 28.52 28.75 28.23 28.65 1,171,767 +0.35(+1.24%)
Aug 16, 2013 28.50 28.85 28.16 28.30 1,097,823 -0.36(-1.26%)
Aug 15, 2013 28.61 29.06 28.48 28.66 2,129,648 -0.28(-0.97%)
Aug 14, 2013 29.30 29.52 28.83 28.94 934,483 -0.32(-1.09%)
Aug 13, 2013 29.50 29.73 28.99 29.26 1,790,642 -0.19(-0.65%)
Aug 12, 2013 30.06 30.23 29.44 29.45 1,513,126 -0.26(-0.88%)
Aug 09, 2013 30.63 30.64 29.63 29.71 2,386,782 -1.26(-4.07%)
Aug 08, 2013 31.13 31.83 30.93 30.97 2,442,732 +0.22(+0.72%)
Aug 07, 2013 30.29 30.75 29.95 30.75 1,339,337 +0.73(+2.43%)
Aug 06, 2013 29.53 30.30 29.47 30.02 1,359,301 +0.58(+1.97%)
Aug 05, 2013 29.72 29.76 29.12 29.44 800,816 +0.15(+0.51%)
Aug 02, 2013 29.09 29.45 29.03 29.29 1,584,299 +0.49(+1.70%)
Aug 01, 2013 29.08 29.14 28.60 28.80 3,308,998 -1.49(-4.92%)
Jul 31, 2013 31.41 31.60 30.19 30.29 2,699,089 -1.18(-3.75%)
Jul 30, 2013 31.07 31.74 31.05 31.47 1,513,310 +0.73(+2.37%)
Jul 29, 2013 30.44 30.92 30.31 30.74 757,488 +0.14(+0.46%)
Jul 26, 2013 30.35 31.02 30.31 30.60 1,860,792 +0.59(+1.97%)
Jul 25, 2013 30.28 30.93 29.92 30.01 1,716,674 -0.30(-0.99%)
Jul 24, 2013 29.56 30.51 29.36 30.31 1,764,573 +1.08(+3.69%)
Jul 23, 2013 29.77 29.77 29.09 29.23 1,637,901 -0.29(-0.98%)
Jul 22, 2013 29.41 29.60 28.66 29.52 2,171,046 +0.86(+3.00%)
Jul 19, 2013 28.48 29.35 28.45 28.66 2,921,640 -0.21(-0.73%)
Jul 18, 2013 29.52 29.52 28.68 28.87 1,946,370 -0.84(-2.82%)
Jul 17, 2013 30.07 30.22 29.67 29.71 1,546,194 -0.52(-1.72%)
Jul 16, 2013 29.79 30.26 29.73 30.23 1,988,389 +0.31(+1.04%)
Jul 15, 2013 30.45 30.45 29.80 29.92 1,676,728 -0.16(-0.53%)
Jul 12, 2013 30.55 30.86 30.04 30.08 2,511,206 -0.94(-3.03%)
Jul 11, 2013 30.54 31.22 30.50 31.02 2,410,875 +0.60(+1.97%)
Jul 10, 2013 30.63 30.94 30.06 30.42 4,424,899 -1.02(-3.24%)
Jul 09, 2013 31.99 32.09 31.40 31.44 2,115,201 -0.49(-1.53%)
Jul 08, 2013 32.17 32.29 31.50 31.93 1,794,537 +0.21(+0.66%)
Jul 05, 2013 32.64 33.12 31.67 31.72 2,537,211 -1.29(-3.91%)
Jul 03, 2013 32.92 33.48 32.40 33.01 3,005,718 -1.33(-3.87%)
Jul 02, 2013 34.90 34.97 33.98 34.34 2,483,210 -1.04(-2.94%)
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.