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

13.03 USD -0.59 (-4.37%)
Streaming Delayed Price Updated: 12:40 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 28.53 28.89 28.28 28.54 1,315,660 +0.06(+0.21%)
Mar 28, 2014 28.22 28.58 28.13 28.48 1,569,421 -0.17(-0.59%)
Mar 27, 2014 28.65 28.74 28.43 28.65 1,114,587 -0.67(-2.29%)
Mar 26, 2014 29.50 29.73 29.15 29.32 1,399,070 -0.56(-1.87%)
Mar 25, 2014 29.56 30.11 29.28 29.88 1,216,568 +0.07(+0.23%)
Mar 24, 2014 29.28 29.88 29.26 29.81 1,035,749 +0.08(+0.27%)
Mar 21, 2014 29.90 29.92 29.27 29.73 1,286,247 -0.47(-1.56%)
Mar 20, 2014 30.19 30.56 29.75 30.20 1,240,998 +0.22(+0.73%)
Mar 19, 2014 30.15 30.41 29.86 29.98 1,075,719 -0.19(-0.63%)
Mar 18, 2014 30.81 30.82 30.05 30.17 984,592 -0.78(-2.52%)
Mar 17, 2014 30.61 31.27 30.50 30.95 1,619,852 +0.66(+2.18%)
Mar 14, 2014 30.42 30.67 30.07 30.29 1,366,652 -0.39(-1.27%)
Mar 13, 2014 30.82 31.01 30.63 30.68 1,376,854 +0.00(+0.00%)
Mar 12, 2014 30.78 31.15 30.30 30.68 2,748,026 +0.79(+2.64%)
Mar 11, 2014 29.32 29.95 29.17 29.89 1,991,453 +0.76(+2.61%)
Mar 10, 2014 29.15 29.30 28.93 29.13 791,033 +0.72(+2.53%)
Mar 07, 2014 28.61 28.65 28.19 28.41 871,069 -0.28(-0.98%)
Mar 06, 2014 29.37 29.68 28.68 28.69 1,607,530 -0.58(-1.98%)
Mar 05, 2014 28.22 29.30 28.11 29.27 1,522,518 +1.21(+4.31%)
Mar 04, 2014 27.90 28.28 27.86 28.06 1,247,081 +0.67(+2.45%)
Mar 03, 2014 27.60 27.68 27.10 27.39 2,567,910 -1.22(-4.26%)
Feb 28, 2014 28.89 28.94 28.39 28.61 1,029,944 -0.13(-0.45%)
Feb 27, 2014 28.87 29.06 28.63 28.74 748,907 +0.06(+0.21%)
Feb 26, 2014 28.75 28.85 28.43 28.68 1,152,719 -0.25(-0.86%)
Feb 25, 2014 29.04 29.40 28.87 28.93 1,934,465 +0.30(+1.05%)
Feb 24, 2014 28.77 28.83 28.12 28.63 1,213,848 -0.20(-0.69%)
Feb 21, 2014 28.73 29.15 28.62 28.83 1,127,610 +0.28(+0.98%)
Feb 20, 2014 28.64 28.82 28.51 28.55 1,206,460 -0.07(-0.24%)
Feb 19, 2014 28.88 28.95 28.43 28.62 1,343,393 -0.34(-1.17%)
Feb 18, 2014 29.43 29.58 28.80 28.96 2,149,537 -1.10(-3.66%)
Feb 14, 2014 30.36 30.06 30.06 30.06 899,400 -0.07(-0.23%)
Feb 13, 2014 30.41 30.43 29.99 30.13 949,936 -0.16(-0.53%)
Feb 12, 2014 29.85 30.35 29.67 30.29 1,537,563 -0.24(-0.79%)
Feb 11, 2014 30.54 30.69 30.30 30.53 1,464,791 -0.02(-0.07%)
Feb 10, 2014 30.46 30.67 30.16 30.55 1,485,921 +0.03(+0.10%)
Feb 07, 2014 31.61 31.71 30.37 30.52 2,523,332 -1.37(-4.30%)
Feb 06, 2014 31.42 32.11 31.34 31.89 1,120,090 -0.36(-1.12%)
Feb 05, 2014 31.99 32.54 31.76 32.25 1,245,514 +0.09(+0.28%)
Feb 04, 2014 32.26 32.40 31.93 32.16 819,731 -0.43(-1.32%)
Feb 03, 2014 32.12 32.91 31.92 32.59 2,320,717 +0.46(+1.43%)
Jan 31, 2014 32.15 32.20 31.53 32.13 1,890,842 +0.29(+0.91%)
Jan 30, 2014 31.54 31.85 31.42 31.84 1,819,970 -0.40(-1.24%)
Jan 29, 2014 32.78 32.84 31.97 32.24 1,965,706 -0.07(-0.22%)
Jan 28, 2014 32.55 32.55 32.01 32.31 1,389,225 -0.95(-2.86%)
Jan 27, 2014 32.63 33.70 32.50 33.26 2,084,822 +0.67(+2.06%)
Jan 24, 2014 32.23 32.99 32.22 32.59 1,291,135 +0.26(+0.80%)
Jan 23, 2014 32.42 32.62 31.96 32.33 1,904,223 -0.31(-0.95%)
Jan 22, 2014 33.38 33.43 32.59 32.64 1,727,655 -1.13(-3.35%)
Jan 21, 2014 33.79 34.30 33.68 33.77 1,359,166 -0.68(-1.97%)
Jan 17, 2014 34.09 34.45 34.45 34.45 683,700 -0.07(-0.20%)
Jan 16, 2014 34.48 34.85 34.35 34.52 704,690 +0.26(+0.76%)
Jan 15, 2014 35.80 35.31 34.06 34.26 1,955,278 -1.54(-4.30%)
Jan 14, 2014 35.84 36.07 35.37 35.80 1,396,199 -0.51(-1.40%)
Jan 13, 2014 35.89 36.49 35.77 36.31 1,279,728 +0.82(+2.31%)
Jan 10, 2014 35.63 36.06 35.27 35.49 2,197,654 -0.24(-0.67%)
Jan 09, 2014 35.52 36.64 35.51 35.73 3,597,571 +0.11(+0.31%)
Jan 08, 2014 34.83 35.87 34.79 35.62 1,756,189 +0.90(+2.59%)
Jan 07, 2014 34.98 35.04 34.45 34.72 1,384,501 -0.09(-0.26%)
Jan 06, 2014 34.69 35.19 34.49 34.81 1,821,171 +0.39(+1.13%)
Jan 03, 2014 33.73 34.68 33.71 34.42 2,019,113 +0.91(+2.72%)
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.