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, 2016 80.50 82.44 79.04 81.62 589,599 +2.62(+3.32%)
Jun 29, 2016 82.80 83.65 76.81 79.00 801,308 -4.84(-5.77%)
Jun 28, 2016 84.88 87.90 83.72 83.84 520,219 -4.56(-5.16%)
Jun 27, 2016 88.16 91.69 88.06 88.40 663,459 +2.86(+3.34%)
Jun 24, 2016 85.51 86.00 83.26 85.54 1,055,294 +7.35(+9.40%)
Jun 23, 2016 78.70 80.65 77.88 78.19 502,328 -2.81(-3.47%)
Jun 22, 2016 78.10 83.45 77.47 81.00 953,506 +1.62(+2.04%)
Jun 21, 2016 81.38 82.26 78.81 79.38 745,743 -0.12(-0.15%)
Jun 20, 2016 80.89 81.73 78.86 79.50 772,601 -3.66(-4.40%)
Jun 17, 2016 86.50 87.29 83.03 83.16 898,171 -8.30(-9.08%)
Jun 16, 2016 87.50 91.94 87.50 91.46 892,371 +5.00(+5.78%)
Jun 15, 2016 85.36 87.22 82.49 86.46 751,661 +3.51(+4.23%)
Jun 14, 2016 82.86 83.75 82.30 82.95 506,168 +0.57(+0.69%)
Jun 13, 2016 83.09 83.20 80.06 82.38 619,174 +1.30(+1.60%)
Jun 10, 2016 79.10 81.50 78.25 81.08 679,046 +4.82(+6.32%)
Jun 09, 2016 76.92 77.05 75.45 76.26 502,208 +2.14(+2.89%)
Jun 08, 2016 75.31 76.09 73.91 74.12 1,539,634 -2.56(-3.34%)
Jun 07, 2016 78.38 78.75 76.65 76.68 926,023 -2.52(-3.18%)
Jun 06, 2016 79.37 81.21 78.62 79.20 690,935 -3.05(-3.71%)
Jun 03, 2016 81.88 83.83 81.45 82.25 716,263 +0.53(+0.65%)
Jun 02, 2016 84.40 84.68 80.40 81.72 735,103 +0.84(+1.04%)
Jun 01, 2016 85.00 85.80 80.87 80.88 726,238 -0.84(-1.03%)
May 31, 2016 80.13 82.30 78.14 81.72 837,675 +2.37(+2.99%)
May 27, 2016 82.00 79.35 79.35 79.35 513,700 -1.30(-1.61%)
May 26, 2016 78.41 80.98 78.30 80.65 724,943 +1.13(+1.42%)
May 25, 2016 81.13 82.94 79.23 79.52 783,921 -2.88(-3.50%)
May 24, 2016 84.62 84.64 81.95 82.40 492,981 -2.32(-2.74%)
May 23, 2016 87.00 87.16 84.26 84.72 536,174 +1.14(+1.36%)
May 20, 2016 82.81 85.35 81.99 83.58 635,782 +0.48(+0.58%)
May 19, 2016 85.80 87.71 82.70 83.10 1,171,164 -0.90(-1.07%)
May 18, 2016 82.01 84.18 80.06 84.00 1,557,058 +2.76(+3.40%)
May 17, 2016 83.52 84.08 81.02 81.24 1,326,530 -2.19(-2.62%)
May 16, 2016 84.71 85.35 83.08 83.43 1,187,644 -6.07(-6.78%)
May 13, 2016 89.76 91.08 88.67 89.50 620,609 +1.17(+1.32%)
May 12, 2016 87.20 91.90 87.03 88.33 1,000,911 -1.67(-1.86%)
May 11, 2016 97.64 98.62 89.00 90.00 1,202,411 -6.22(-6.46%)
May 10, 2016 101.48 101.54 95.88 96.22 638,258 -6.30(-6.15%)
May 09, 2016 98.86 103.20 98.63 102.52 815,506 +5.09(+5.22%)
May 06, 2016 100.26 100.92 94.26 97.43 731,606 -1.25(-1.27%)
May 05, 2016 92.73 100.48 92.50 98.68 1,065,947 -1.80(-1.79%)
May 04, 2016 97.86 103.28 95.85 100.48 664,036 -0.50(-0.50%)
May 03, 2016 99.20 102.29 98.81 100.98 736,379 +4.88(+5.08%)
May 02, 2016 92.80 97.24 92.70 96.10 578,664 +4.44(+4.84%)
Apr 29, 2016 89.70 94.36 88.50 91.66 1,631,203 -1.14(-1.23%)
Apr 28, 2016 93.74 94.63 90.90 92.80 966,386 -1.17(-1.25%)
Apr 27, 2016 96.00 100.80 92.77 93.97 1,279,831 -5.83(-5.84%)
Apr 26, 2016 102.85 103.30 99.00 99.80 940,524 -5.20(-4.95%)
Apr 25, 2016 100.99 106.25 100.50 105.00 604,619 +3.34(+3.29%)
Apr 22, 2016 101.99 102.85 98.38 101.66 806,780 -0.86(-0.84%)
Apr 21, 2016 102.60 104.82 100.80 102.52 691,857 +0.90(+0.89%)
Apr 20, 2016 112.62 113.16 99.50 101.62 1,365,093 -6.46(-5.98%)
Apr 19, 2016 112.55 112.90 106.25 108.08 1,168,900 -6.30(-5.51%)
Apr 18, 2016 121.74 122.50 112.80 114.38 1,374,525 +1.35(+1.19%)
Apr 15, 2016 112.66 115.50 111.30 113.03 981,284 +4.75(+4.39%)
Apr 14, 2016 107.00 109.40 105.05 108.28 554,620 +0.88(+0.82%)
Apr 13, 2016 106.36 107.94 103.12 107.40 967,291 +2.60(+2.48%)
Apr 12, 2016 111.80 112.51 103.58 104.80 948,539 -8.41(-7.43%)
Apr 11, 2016 115.00 115.90 111.46 113.21 702,237 -5.29(-4.46%)
Apr 08, 2016 120.80 121.90 116.80 118.50 887,013 -15.42(-11.51%)
Apr 07, 2016 134.55 138.92 133.15 133.92 335,220 +2.68(+2.04%)
Apr 06, 2016 138.46 140.74 130.68 131.24 631,402 -15.64(-10.65%)
Apr 05, 2016 148.30 151.39 144.85 146.88 475,033 -1.98(-1.33%)
Apr 04, 2016 141.45 149.32 137.21 148.86 565,715 +7.70(+5.45%)
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.