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 28, 2014 49.63 52.42 49.39 52.08 1,407,404 +7.46(+16.72%)
Nov 26, 2014 44.47 44.62 44.62 44.62 1,313,500 +0.32(+0.72%)
Nov 25, 2014 41.29 44.32 41.20 44.30 1,473,787 +2.20(+5.23%)
Nov 24, 2014 41.72 42.39 40.76 42.10 1,155,562 +0.95(+2.31%)
Nov 21, 2014 41.24 42.29 41.02 41.15 979,533 -1.06(-2.51%)
Nov 20, 2014 42.93 43.29 41.99 42.21 867,812 -1.52(-3.48%)
Nov 19, 2014 43.40 44.15 42.57 43.73 1,170,646 -0.07(-0.16%)
Nov 18, 2014 43.02 43.87 42.80 43.80 864,018 +1.33(+3.13%)
Nov 17, 2014 43.11 43.16 42.15 42.47 1,195,187 +0.39(+0.93%)
Nov 14, 2014 43.33 43.69 41.67 42.08 1,998,347 -1.53(-3.51%)
Nov 13, 2014 41.96 44.26 41.83 43.61 3,760,583 +2.29(+5.54%)
Nov 12, 2014 41.10 41.51 40.15 41.32 1,367,516 +0.68(+1.67%)
Nov 11, 2014 40.85 41.70 40.14 40.64 1,514,787 -0.18(-0.44%)
Nov 10, 2014 38.67 40.99 38.62 40.82 1,789,262 +1.08(+2.72%)
Nov 07, 2014 39.79 39.84 38.75 39.74 2,005,162 -0.44(-1.10%)
Nov 06, 2014 40.51 41.04 39.93 40.18 1,390,116 +0.82(+2.08%)
Nov 05, 2014 40.93 40.93 38.84 39.36 1,540,416 -1.72(-4.19%)
Nov 04, 2014 40.93 42.00 40.79 41.08 1,330,536 +1.29(+3.24%)
Nov 03, 2014 38.05 40.01 37.50 39.79 887,512 +2.03(+5.38%)
Oct 31, 2014 38.79 38.90 37.66 37.76 550,002 +0.18(+0.48%)
Oct 30, 2014 37.27 37.83 36.96 37.58 635,731 +1.12(+3.07%)
Oct 29, 2014 36.62 37.02 35.98 36.46 797,929 -1.01(-2.70%)
Oct 28, 2014 37.91 38.14 37.23 37.47 463,169 -0.53(-1.39%)
Oct 27, 2014 38.77 37.33 37.64 38.00 853,963 +0.67(+1.79%)
Oct 24, 2014 37.57 38.17 37.25 37.33 1,417,864 +0.41(+1.11%)
Oct 23, 2014 37.44 37.71 36.51 36.92 1,437,914 -1.48(-3.85%)
Oct 22, 2014 36.27 38.60 36.19 38.40 1,828,520 +1.75(+4.77%)
Oct 21, 2014 36.39 37.46 35.95 36.65 1,546,720 -0.47(-1.27%)
Oct 20, 2014 37.14 38.18 36.83 37.12 1,190,332 +0.50(+1.37%)
Oct 17, 2014 36.56 37.25 35.83 36.62 1,161,193 -0.48(-1.29%)
Oct 16, 2014 39.03 39.42 35.09 37.10 1,528,816 -1.21(-3.16%)
Oct 15, 2014 38.29 39.06 37.46 38.31 3,585,204 +0.50(+1.32%)
Oct 14, 2014 35.53 38.13 35.53 37.81 2,884,740 +2.55(+7.23%)
Oct 13, 2014 35.12 35.85 34.56 35.26 808,677 +0.44(+1.26%)
Oct 10, 2014 34.96 35.78 34.21 34.82 1,405,436 -0.23(-0.66%)
Oct 09, 2014 33.93 35.20 33.73 35.05 2,439,042 +1.83(+5.51%)
Oct 08, 2014 33.07 33.66 33.00 33.22 1,797,288 +0.88(+2.72%)
Oct 07, 2014 31.70 32.50 31.66 32.34 1,298,781 +1.10(+3.52%)
Oct 06, 2014 31.74 32.41 31.04 31.24 1,826,701 -0.50(-1.58%)
Oct 03, 2014 31.01 31.98 30.86 31.74 2,034,348 +1.07(+3.49%)
Oct 02, 2014 31.80 31.99 30.58 30.67 2,342,581 -0.37(-1.19%)
Oct 01, 2014 30.26 31.23 29.57 31.04 2,391,154 +0.44(+1.44%)
Sep 30, 2014 29.00 30.96 28.91 30.60 3,460,204 +1.79(+6.21%)
Sep 29, 2014 29.76 29.76 28.69 28.81 857,879 -0.64(-2.17%)
Sep 26, 2014 29.89 30.01 29.17 29.45 974,261 -0.60(-2.00%)
Sep 25, 2014 29.62 30.33 29.52 30.05 971,674 +0.33(+1.11%)
Sep 24, 2014 30.56 30.97 29.55 29.72 1,393,818 -1.01(-3.29%)
Sep 23, 2014 30.99 31.20 30.32 30.73 1,158,023 -0.47(-1.51%)
Sep 22, 2014 30.76 31.45 30.69 31.20 1,087,538 +0.67(+2.19%)
Sep 19, 2014 30.61 30.96 30.24 30.53 920,540 +0.09(+0.30%)
Sep 18, 2014 29.45 30.53 29.45 30.44 947,146 +0.62(+2.08%)
Sep 17, 2014 29.39 29.94 29.18 29.82 1,492,155 +0.47(+1.60%)
Sep 16, 2014 30.15 30.23 29.08 29.35 1,206,371 -1.23(-4.02%)
Sep 15, 2014 31.20 31.26 30.43 30.58 886,944 -0.36(-1.16%)
Sep 12, 2014 30.54 31.06 30.18 30.94 1,263,189 +0.60(+1.98%)
Sep 11, 2014 31.67 31.78 30.17 30.34 1,612,644 -0.82(-2.63%)
Sep 10, 2014 30.89 31.58 30.86 31.16 1,215,092 +0.62(+2.05%)
Sep 09, 2014 30.29 30.72 30.18 30.54 778,022 +0.23(+0.74%)
Sep 08, 2014 30.90 30.99 30.28 30.31 1,170,368 +0.39(+1.30%)
Sep 05, 2014 29.37 30.35 29.36 29.92 907,418 +0.60(+2.05%)
Sep 04, 2014 29.22 29.59 28.96 29.32 785,183 +0.36(+1.24%)
Sep 03, 2014 29.67 29.87 28.66 28.96 1,349,165 -1.38(-4.55%)
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.