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

10.13 USD +0.48 (+4.97%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 58.02 58.52 56.38 57.12 1,017,531 -2.28(-3.84%)
Jun 29, 2015 58.90 59.42 58.11 59.40 1,275,050 +2.61(+4.60%)
Jun 26, 2015 57.81 58.09 56.10 56.79 1,405,944 +0.04(+0.07%)
Jun 25, 2015 56.35 57.12 56.09 56.75 1,143,227 +1.18(+2.12%)
Jun 24, 2015 54.80 56.34 53.49 55.57 2,376,576 +1.44(+2.66%)
Jun 23, 2015 56.58 56.80 53.63 54.13 1,867,549 -1.62(-2.91%)
Jun 22, 2015 57.11 57.42 55.24 55.75 1,217,613 -0.80(-1.41%)
Jun 19, 2015 56.46 57.40 55.93 56.55 1,196,609 +1.78(+3.25%)
Jun 18, 2015 54.81 55.75 54.27 54.77 1,122,021 -0.81(-1.46%)
Jun 17, 2015 53.28 57.10 53.06 55.58 2,088,010 +0.42(+0.76%)
Jun 16, 2015 55.70 55.90 54.80 55.16 1,792,854 -0.69(-1.24%)
Jun 15, 2015 57.00 57.00 55.83 55.85 1,410,431 +0.54(+0.98%)
Jun 12, 2015 55.27 55.69 54.55 55.31 1,376,932 +1.14(+2.10%)
Jun 11, 2015 53.52 54.90 53.50 54.17 1,383,312 +0.69(+1.29%)
Jun 10, 2015 52.68 54.65 52.58 53.48 2,702,545 -2.24(-4.02%)
Jun 09, 2015 55.88 56.14 54.74 55.72 1,926,006 -3.11(-5.29%)
Jun 08, 2015 58.62 59.71 57.77 58.83 934,272 +1.15(+1.99%)
Jun 05, 2015 61.87 61.87 57.11 57.68 2,555,048 -1.58(-2.67%)
Jun 04, 2015 57.75 59.92 57.52 59.26 1,781,490 +2.94(+5.22%)
Jun 03, 2015 54.78 57.04 53.54 56.32 1,794,268 +2.64(+4.92%)
Jun 02, 2015 54.62 55.27 53.17 53.68 1,813,535 -1.84(-3.31%)
Jun 01, 2015 55.59 57.26 54.95 55.52 1,681,170 -0.23(-0.41%)
May 29, 2015 60.27 60.32 54.70 55.75 3,507,129 -4.86(-8.02%)
May 28, 2015 62.70 63.53 60.57 60.61 2,088,946 -0.47(-0.77%)
May 27, 2015 61.27 61.60 59.63 61.08 1,427,801 +1.22(+2.04%)
May 26, 2015 59.20 60.88 58.72 59.86 1,520,699 +3.16(+5.57%)
May 22, 2015 57.56 56.70 56.70 56.70 1,619,200 +1.29(+2.33%)
May 21, 2015 56.74 57.16 54.89 55.41 2,254,832 -3.89(-6.56%)
May 20, 2015 59.32 60.41 58.62 59.30 1,672,970 -1.25(-2.06%)
May 19, 2015 58.94 60.90 58.43 60.55 1,925,205 +4.38(+7.80%)
May 18, 2015 56.22 57.30 55.57 56.17 988,341 +0.36(+0.65%)
May 15, 2015 57.69 58.24 55.60 55.81 1,613,419 +0.13(+0.23%)
May 14, 2015 54.29 56.30 53.80 55.68 1,552,939 +0.48(+0.87%)
May 13, 2015 52.83 55.21 52.20 55.20 2,415,664 +0.65(+1.19%)
May 12, 2015 56.09 56.24 53.16 54.55 1,892,950 -2.11(-3.72%)
May 11, 2015 56.14 57.75 55.73 56.66 1,207,768 +0.27(+0.48%)
May 08, 2015 57.05 58.94 56.08 56.39 2,123,517 -1.26(-2.19%)
May 07, 2015 54.55 58.06 54.55 57.65 2,065,603 +3.29(+6.05%)
May 06, 2015 52.20 54.43 50.90 54.36 3,150,219 -0.38(-0.69%)
May 05, 2015 54.20 54.75 53.34 54.74 2,610,204 -2.38(-4.17%)
May 04, 2015 57.26 58.03 56.97 57.12 863,800 +0.63(+1.12%)
May 01, 2015 57.17 58.25 56.41 56.49 1,263,711 +0.30(+0.53%)
Apr 30, 2015 57.96 58.40 55.95 56.19 1,337,771 -1.92(-3.30%)
Apr 29, 2015 60.47 60.53 56.28 58.11 2,127,947 -2.55(-4.20%)
Apr 28, 2015 60.46 61.04 59.11 60.66 856,451 -0.20(-0.33%)
Apr 27, 2015 59.30 61.24 58.82 60.86 746,709 +1.11(+1.86%)
Apr 24, 2015 60.54 61.14 59.52 59.75 1,172,973 +0.20(+0.34%)
Apr 23, 2015 61.58 61.75 57.84 59.55 2,021,297 -2.99(-4.78%)
Apr 22, 2015 62.08 63.30 60.83 62.54 1,132,172 +0.43(+0.69%)
Apr 21, 2015 60.39 63.14 59.58 62.11 1,337,632 +2.28(+3.81%)
Apr 20, 2015 61.36 61.38 58.39 59.83 1,310,925 -0.44(-0.73%)
Apr 17, 2015 60.41 61.79 58.92 60.27 1,664,245 +0.53(+0.89%)
Apr 16, 2015 61.37 62.60 58.14 59.74 2,147,666 -1.86(-3.02%)
Apr 15, 2015 66.17 66.86 60.20 61.60 4,355,099 -5.76(-8.55%)
Apr 14, 2015 68.00 68.65 65.84 67.36 1,619,168 -2.29(-3.29%)
Apr 13, 2015 68.01 70.91 67.50 69.65 1,083,475 -0.75(-1.07%)
Apr 10, 2015 72.37 72.58 69.88 70.40 1,159,189 -2.99(-4.07%)
Apr 09, 2015 72.41 73.60 69.46 73.39 1,580,910 +0.51(+0.70%)
Apr 08, 2015 68.70 74.46 68.62 72.88 2,941,370 +6.51(+9.81%)
Apr 07, 2015 72.79 73.00 65.51 66.37 3,564,420 -4.88(-6.85%)
Apr 06, 2015 76.55 78.07 70.54 71.25 2,404,696 -8.15(-10.26%)
Apr 02, 2015 81.12 79.40 79.40 79.40 2,422,800 +0.08(+0.10%)
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.