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, 2016 78.83 78.93 71.50 74.13 3,157,432 -15.85(-17.62%)
Nov 29, 2016 89.35 91.33 88.53 89.98 1,290,435 +5.88(+6.99%)
Nov 28, 2016 83.45 85.50 81.36 84.10 1,122,547 -1.84(-2.14%)
Nov 25, 2016 83.35 86.78 82.74 85.94 495,472 +5.12(+6.34%)
Nov 23, 2016 80.82 80.82 80.82 0 -0.50(-0.61%)
Nov 22, 2016 79.95 83.50 78.88 81.32 963,422 +1.89(+2.38%)
Nov 21, 2016 82.17 82.83 78.95 79.43 944,944 -7.65(-8.79%)
Nov 18, 2016 88.28 90.44 86.76 87.08 444,429 -3.29(-3.64%)
Nov 17, 2016 85.10 90.42 84.20 90.37 613,661 +1.89(+2.14%)
Nov 16, 2016 87.84 89.70 84.70 88.48 603,514 +1.90(+2.19%)
Nov 15, 2016 91.64 91.75 85.78 86.58 771,896 -9.38(-9.77%)
Nov 14, 2016 98.77 102.14 95.78 95.96 714,195 -1.93(-1.97%)
Nov 11, 2016 96.01 98.50 95.62 97.89 516,312 +5.12(+5.52%)
Nov 10, 2016 91.90 92.82 90.22 92.77 310,621 +4.19(+4.73%)
Nov 09, 2016 91.25 93.12 87.19 88.58 739,025 -3.45(-3.75%)
Nov 08, 2016 92.83 93.50 89.48 92.03 350,907 +0.85(+0.93%)
Nov 07, 2016 93.04 95.00 91.18 91.18 558,342 -3.49(-3.69%)
Nov 04, 2016 94.83 97.10 91.92 94.67 972,950 +2.15(+2.32%)
Nov 03, 2016 89.99 93.75 89.33 92.52 521,212 +3.36(+3.77%)
Nov 02, 2016 88.12 91.40 87.00 89.16 775,504 +4.62(+5.46%)
Nov 01, 2016 83.13 86.92 82.69 84.54 647,169 -0.80(-0.94%)
Oct 31, 2016 80.74 85.34 80.28 85.34 1,006,448 +6.96(+8.88%)
Oct 28, 2016 77.05 79.36 75.56 78.38 696,020 +2.60(+3.43%)
Oct 27, 2016 75.65 76.75 74.52 75.78 482,363 -1.45(-1.88%)
Oct 26, 2016 77.60 78.00 74.50 77.23 837,770 +2.03(+2.70%)
Oct 25, 2016 74.03 75.50 73.16 75.20 433,799 +2.20(+3.01%)
Oct 24, 2016 74.00 75.68 72.77 73.00 537,099 +0.61(+0.84%)
Oct 21, 2016 73.49 74.29 72.20 72.39 416,343 -0.97(-1.32%)
Oct 20, 2016 72.66 73.81 71.95 73.36 481,490 +2.58(+3.65%)
Oct 19, 2016 71.85 72.00 69.12 70.78 938,108 -2.56(-3.49%)
Oct 18, 2016 72.82 74.85 72.70 73.34 242,812 -1.00(-1.35%)
Oct 17, 2016 73.70 75.44 73.56 74.34 310,852 +1.07(+1.46%)
Oct 14, 2016 72.76 74.43 72.72 73.27 448,176 +0.47(+0.65%)
Oct 13, 2016 73.70 75.96 72.52 72.80 747,684 -0.62(-0.84%)
Oct 12, 2016 73.07 74.21 72.82 73.42 441,498 +1.72(+2.40%)
Oct 11, 2016 70.50 72.85 69.81 71.70 626,439 +1.00(+1.41%)
Oct 10, 2016 72.65 72.65 69.46 70.70 867,470 -4.54(-6.03%)
Oct 07, 2016 73.19 75.92 72.97 75.24 710,420 +2.47(+3.39%)
Oct 06, 2016 73.39 74.58 72.61 72.77 686,304 -2.35(-3.13%)
Oct 05, 2016 75.27 76.74 74.42 75.12 877,529 -3.64(-4.62%)
Oct 04, 2016 77.40 79.24 77.15 78.76 769,399 +0.12(+0.15%)
Oct 03, 2016 79.38 81.20 77.45 78.64 784,165 -2.26(-2.79%)
Sep 30, 2016 80.45 81.69 79.87 80.90 617,440 -1.12(-1.37%)
Sep 29, 2016 83.58 84.42 79.81 82.02 1,043,330 -3.53(-4.12%)
Sep 28, 2016 92.20 95.50 83.01 85.54 1,084,072 -9.25(-9.75%)
Sep 27, 2016 94.33 96.01 92.66 94.79 526,656 +4.48(+4.96%)
Sep 26, 2016 92.00 92.50 88.20 90.31 436,676 -4.29(-4.53%)
Sep 23, 2016 89.82 96.52 88.50 94.60 553,925 +5.23(+5.85%)
Sep 22, 2016 88.42 90.00 87.69 89.37 318,000 -2.18(-2.38%)
Sep 21, 2016 94.52 95.14 91.50 91.55 415,917 -6.58(-6.71%)
Sep 20, 2016 101.88 102.74 96.74 98.13 373,920 -1.29(-1.30%)
Sep 19, 2016 98.70 99.54 95.33 99.42 409,921 -0.02(-0.02%)
Sep 16, 2016 100.80 101.10 98.09 99.44 553,054 +2.85(+2.95%)
Sep 15, 2016 96.72 99.09 94.45 96.59 384,649 -0.96(-0.98%)
Sep 14, 2016 94.50 98.58 91.72 97.55 874,460 +4.97(+5.37%)
Sep 13, 2016 90.76 93.00 89.56 92.58 588,386 +4.25(+4.81%)
Sep 12, 2016 92.16 92.76 86.68 88.33 798,874 -0.57(-0.64%)
Sep 09, 2016 86.21 89.16 85.79 88.90 591,868 +5.34(+6.39%)
Sep 08, 2016 87.82 90.01 82.40 83.56 1,034,667 -7.77(-8.51%)
Sep 07, 2016 93.19 95.10 90.90 91.33 521,407 -2.29(-2.45%)
Sep 06, 2016 97.01 97.72 93.39 93.62 477,012 -2.97(-3.07%)
Sep 02, 2016 97.42 96.59 96.59 96.59 586,400 -3.47(-3.47%)
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.