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

13.09 USD +0.09 (+0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 43.19 43.28 42.52 42.69 1,195,329 -1.06(-2.42%)
Nov 29, 2012 43.08 43.88 42.76 43.75 1,185,694 -1.02(-2.28%)
Nov 28, 2012 46.00 46.19 44.77 44.77 1,147,103 +0.42(+0.95%)
Nov 27, 2012 43.92 44.71 43.65 44.35 751,591 +0.61(+1.39%)
Nov 26, 2012 44.10 44.25 43.58 43.74 788,641 +0.38(+0.88%)
Nov 23, 2012 43.98 44.01 43.03 43.36 384,473 -0.59(-1.34%)
Nov 21, 2012 44.35 45.22 43.79 43.95 2,039,424 -0.53(-1.19%)
Nov 20, 2012 43.34 45.39 42.97 44.48 2,437,755 +1.92(+4.51%)
Nov 19, 2012 43.05 43.12 41.91 42.56 1,613,955 -2.21(-4.94%)
Nov 16, 2012 45.05 45.58 44.39 44.77 1,055,922 -1.16(-2.53%)
Nov 15, 2012 44.75 46.78 44.60 45.93 1,282,044 +0.70(+1.55%)
Nov 14, 2012 45.97 46.34 44.76 45.23 1,283,770 -0.98(-2.12%)
Nov 13, 2012 46.58 46.70 45.41 46.21 2,002,047 +0.47(+1.03%)
Nov 12, 2012 45.30 46.12 44.83 45.74 687,026 +0.44(+0.97%)
Nov 09, 2012 46.54 46.67 44.61 45.30 1,578,758 -1.28(-2.75%)
Nov 08, 2012 46.66 47.32 45.95 46.58 1,654,288 -0.33(-0.70%)
Nov 07, 2012 43.40 47.48 44.86 46.91 2,555,857 +3.51(+8.09%)
Nov 06, 2012 45.36 45.81 42.50 43.40 1,898,592 -2.77(-5.99%)
Nov 05, 2012 46.91 47.18 46.03 46.17 761,796 -0.84(-1.78%)
Nov 02, 2012 45.37 47.31 45.33 47.00 928,962 +1.94(+4.31%)
Nov 01, 2012 45.67 45.90 44.30 45.06 854,870 -0.83(-1.81%)
Oct 31, 2012 45.71 46.07 44.75 45.89 797,748 +0.09(+0.20%)
Oct 26, 2012 46.21 45.80 45.80 45.80 988,400 -0.02(-0.04%)
Oct 25, 2012 45.45 46.75 45.32 45.82 1,130,465 -0.42(-0.91%)
Oct 24, 2012 45.56 47.01 45.33 46.24 1,651,137 +0.91(+2.01%)
Oct 23, 2012 44.82 46.15 44.80 45.33 2,166,466 +3.50(+8.37%)
Oct 19, 2012 39.28 41.93 39.21 41.83 2,307,687 +1.76(+4.39%)
Oct 18, 2012 40.89 41.13 39.61 40.07 1,379,988 +0.01(+0.02%)
Oct 17, 2012 39.70 40.44 39.38 40.06 935,129 +0.02(+0.05%)
Oct 16, 2012 40.39 40.51 39.85 40.04 978,784 -0.24(-0.60%)
Oct 15, 2012 41.21 41.90 40.01 40.28 1,558,705 +0.01(+0.02%)
Oct 12, 2012 39.98 40.81 39.55 40.27 1,330,586 +0.61(+1.54%)
Oct 11, 2012 39.70 40.46 39.31 39.66 1,742,262 -1.03(-2.53%)
Oct 10, 2012 39.80 40.93 38.76 40.69 2,035,896 +0.68(+1.70%)
Oct 09, 2012 41.85 41.90 39.35 40.01 2,027,320 -2.41(-5.68%)
Oct 08, 2012 42.72 43.00 42.21 42.42 762,513 +0.29(+0.69%)
Oct 05, 2012 41.34 42.94 41.30 42.13 1,301,166 +1.40(+3.44%)
Oct 04, 2012 43.32 43.64 40.48 40.73 1,815,198 -3.62(-8.16%)
Oct 03, 2012 42.00 44.60 42.00 44.35 2,654,171 +3.37(+8.22%)
Oct 02, 2012 40.20 41.03 40.11 40.98 730,225 +0.53(+1.31%)
Oct 01, 2012 40.00 40.64 39.67 40.45 725,085 -0.27(-0.66%)
Sep 28, 2012 40.80 41.25 40.36 40.72 838,606 +0.06(+0.15%)
Sep 27, 2012 41.50 41.86 40.43 40.66 1,192,003 -2.00(-4.69%)
Sep 26, 2012 42.34 43.60 42.31 42.66 1,022,541 +0.95(+2.28%)
Sep 25, 2012 40.35 41.72 39.90 41.71 1,009,765 +0.81(+1.98%)
Sep 24, 2012 41.11 41.65 40.76 40.90 1,023,509 +0.99(+2.48%)
Sep 21, 2012 39.67 40.33 39.40 39.91 1,149,610 -0.03(-0.08%)
Sep 20, 2012 40.93 41.14 39.92 39.94 905,110 -0.90(-2.20%)
Sep 19, 2012 39.06 41.18 39.05 40.84 2,248,097 +3.09(+8.19%)
Sep 18, 2012 37.32 38.11 36.97 37.75 1,670,426 +0.41(+1.10%)
Sep 17, 2012 35.21 38.35 34.95 37.34 3,500,951 +2.08(+5.90%)
Sep 14, 2012 35.10 35.66 34.65 35.26 1,230,171 -0.68(-1.89%)
Sep 13, 2012 35.85 37.14 35.71 35.94 1,905,503 -0.94(-2.55%)
Sep 12, 2012 36.62 37.11 36.42 36.88 963,278 +0.12(+0.33%)
Sep 11, 2012 36.76 37.04 36.56 36.76 794,821 -0.55(-1.47%)
Sep 10, 2012 37.75 37.92 37.06 37.31 812,140 +0.06(+0.16%)
Sep 07, 2012 38.14 39.07 36.98 37.25 1,533,806 -1.30(-3.37%)
Sep 06, 2012 37.04 38.60 36.25 38.55 2,230,171 +0.62(+1.64%)
Sep 05, 2012 38.13 38.93 37.86 37.93 1,215,836 -0.02(-0.05%)
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.