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

9.900 USD UNCHANGED
Official Closing Price Updated: 6:33 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 82.29 83.15 78.34 80.40 605,242 -2.37(-2.86%)
Oct 29, 2015 82.02 83.14 79.48 82.77 470,795 +0.78(+0.95%)
Oct 28, 2015 91.30 91.95 81.80 81.99 1,242,177 -11.30(-12.11%)
Oct 27, 2015 94.60 95.75 92.94 93.29 505,757 +2.33(+2.56%)
Oct 26, 2015 88.90 90.96 88.65 90.96 361,396 +3.07(+3.49%)
Oct 23, 2015 88.38 89.50 86.60 87.89 432,136 +2.65(+3.11%)
Oct 22, 2015 84.23 87.31 83.10 85.24 466,162 -1.38(-1.59%)
Oct 21, 2015 85.62 87.46 83.92 86.62 641,436 +3.39(+4.07%)
Oct 20, 2015 82.60 84.45 80.56 83.23 476,795 +1.07(+1.30%)
Oct 19, 2015 81.41 82.74 80.36 82.16 576,279 +4.11(+5.27%)
Oct 16, 2015 77.41 81.29 77.13 78.05 794,878 -1.04(-1.31%)
Oct 15, 2015 82.44 84.06 78.92 79.09 1,007,616 -0.66(-0.83%)
Oct 14, 2015 80.72 82.00 78.79 79.75 648,684 -0.23(-0.29%)
Oct 13, 2015 79.00 80.57 74.32 79.98 971,275 +2.56(+3.31%)
Oct 12, 2015 71.74 78.65 71.73 77.42 1,153,659 +5.64(+7.86%)
Oct 09, 2015 71.34 72.65 69.91 71.78 1,271,400 +0.54(+0.76%)
Oct 08, 2015 74.95 75.99 69.91 71.24 1,747,890 -4.58(-6.04%)
Oct 07, 2015 72.39 77.37 71.37 75.82 1,913,244 +1.47(+1.98%)
Oct 06, 2015 81.12 81.50 74.25 74.35 1,612,322 -8.10(-9.82%)
Oct 05, 2015 81.95 83.76 80.56 82.45 851,846 -2.75(-3.23%)
Oct 02, 2015 90.91 91.87 84.65 85.20 1,177,697 -2.30(-2.63%)
Oct 01, 2015 80.68 89.17 80.10 87.50 1,471,296 +1.33(+1.54%)
Sep 30, 2015 88.00 88.89 84.68 86.17 1,067,353 -0.97(-1.11%)
Sep 29, 2015 88.27 89.00 85.11 87.14 572,173 -2.96(-3.29%)
Sep 28, 2015 89.37 90.67 86.91 90.10 656,018 +4.01(+4.66%)
Sep 25, 2015 84.82 87.60 82.91 86.09 1,064,451 -1.69(-1.93%)
Sep 24, 2015 91.60 92.17 87.53 87.78 985,184 -1.67(-1.87%)
Sep 23, 2015 82.46 90.50 80.70 89.45 1,100,117 +5.18(+6.15%)
Sep 22, 2015 85.77 86.86 83.10 84.27 699,881 +1.45(+1.75%)
Sep 21, 2015 84.69 85.91 81.34 82.82 1,138,811 -5.41(-6.13%)
Sep 18, 2015 85.86 90.63 84.70 88.23 1,086,044 +6.36(+7.77%)
Sep 17, 2015 80.32 82.98 78.71 81.87 785,094 +1.30(+1.61%)
Sep 16, 2015 86.16 87.36 79.71 80.57 1,817,716 -9.73(-10.78%)
Sep 15, 2015 91.77 93.37 89.03 90.30 843,039 -2.59(-2.79%)
Sep 14, 2015 91.96 94.46 91.20 92.89 887,363 +3.22(+3.59%)
Sep 11, 2015 90.06 92.03 87.30 89.67 1,141,239 +3.27(+3.78%)
Sep 10, 2015 90.43 92.05 85.02 86.40 1,341,050 -5.27(-5.75%)
Sep 09, 2015 86.25 92.46 85.61 91.67 1,001,835 +5.68(+6.61%)
Sep 08, 2015 87.50 91.05 84.18 85.99 1,268,018 +0.25(+0.29%)
Sep 04, 2015 84.20 85.74 85.74 85.74 1,428,900 +2.90(+3.50%)
Sep 03, 2015 84.12 86.07 77.30 82.84 2,469,380 -2.78(-3.25%)
Sep 02, 2015 85.14 96.21 83.01 85.62 3,051,658 -3.13(-3.53%)
Sep 01, 2015 82.32 90.04 81.31 88.75 3,335,055 +10.45(+13.35%)
Aug 31, 2015 93.68 98.45 75.82 78.30 5,426,401 -12.92(-14.16%)
Aug 28, 2015 106.15 106.15 88.75 91.22 2,349,591 -13.22(-12.66%)
Aug 27, 2015 122.59 122.59 103.60 104.44 1,872,640 -24.46(-18.98%)
Aug 26, 2015 127.65 131.59 124.65 128.90 835,838 -1.63(-1.25%)
Aug 25, 2015 123.90 130.58 123.68 130.53 1,070,359 -4.85(-3.58%)
Aug 24, 2015 132.60 137.18 127.00 135.38 1,576,689 +13.57(+11.14%)
Aug 21, 2015 118.00 124.30 116.32 121.81 1,380,221 +2.89(+2.43%)
Aug 20, 2015 115.65 119.26 113.27 118.92 1,207,424 +1.57(+1.34%)
Aug 19, 2015 108.76 117.38 108.00 117.35 1,363,639 +9.27(+8.58%)
Aug 18, 2015 109.23 110.39 105.32 108.08 1,024,387 -1.24(-1.13%)
Aug 17, 2015 106.56 109.75 105.41 109.32 1,015,273 +1.63(+1.51%)
Aug 14, 2015 105.30 107.69 103.85 107.69 841,127 +1.35(+1.27%)
Aug 13, 2015 103.97 107.71 103.73 106.34 986,264 +4.59(+4.51%)
Aug 12, 2015 101.01 104.29 100.35 101.75 1,065,850 +0.22(+0.22%)
Aug 11, 2015 101.73 104.51 101.12 101.53 1,061,504 +5.00(+5.18%)
Aug 10, 2015 101.60 102.14 95.42 96.53 1,490,339 -4.52(-4.47%)
Aug 07, 2015 98.93 101.59 98.22 101.05 1,158,861 +4.04(+4.16%)
Aug 06, 2015 97.25 99.35 96.69 97.01 1,050,843 +1.96(+2.06%)
Aug 05, 2015 91.53 96.57 89.10 95.05 1,307,030 +2.45(+2.65%)
Aug 04, 2015 92.80 94.17 90.96 92.60 1,076,426 -1.70(-1.80%)
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.