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

13.32 USD -0.30 (-2.20%)
Official Closing Price Updated: 7:41 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 27.12 27.99 27.02 27.93 3,328,751 +0.86(+3.18%)
Jul 30, 2014 26.11 27.16 25.98 27.07 1,456,187 +0.69(+2.62%)
Jul 29, 2014 26.53 26.66 26.21 26.38 977,567 +0.33(+1.27%)
Jul 28, 2014 26.21 26.38 25.81 26.05 917,569 +0.16(+0.62%)
Jul 25, 2014 26.23 26.34 25.57 25.89 1,309,251 +0.06(+0.23%)
Jul 24, 2014 25.34 25.89 25.30 25.83 642,053 +0.47(+1.85%)
Jul 23, 2014 25.52 25.60 25.20 25.36 767,594 -0.31(-1.21%)
Jul 22, 2014 25.51 25.79 25.50 25.67 600,364 +0.23(+0.90%)
Jul 21, 2014 25.83 25.91 25.39 25.44 1,035,517 -0.54(-2.08%)
Jul 18, 2014 25.87 26.04 25.73 25.98 846,225 +0.18(+0.71%)
Jul 17, 2014 25.81 26.32 25.70 25.80 1,335,969 -0.75(-2.84%)
Jul 16, 2014 26.93 26.94 26.47 26.55 749,230 -0.66(-2.43%)
Jul 15, 2014 27.26 27.64 27.13 27.21 1,362,631 +0.64(+2.41%)
Jul 14, 2014 26.93 27.07 26.54 26.57 751,682 -0.26(-0.97%)
Jul 11, 2014 26.25 26.97 26.15 26.83 1,710,997 +1.06(+4.11%)
Jul 10, 2014 26.18 26.23 25.69 25.77 647,714 -0.36(-1.38%)
Jul 09, 2014 25.85 26.21 25.84 26.13 1,116,785 +0.63(+2.47%)
Jul 08, 2014 25.31 25.71 25.12 25.50 478,782 +0.05(+0.20%)
Jul 07, 2014 25.26 25.59 25.26 25.45 686,595 +0.08(+0.32%)
Jul 03, 2014 25.17 25.37 25.37 25.37 296,300 +0.21(+0.83%)
Jul 02, 2014 24.87 25.19 24.55 25.16 698,794 +0.57(+2.32%)
Jul 01, 2014 24.43 24.94 24.31 24.59 559,177 -0.02(-0.08%)
Jun 30, 2014 24.55 24.93 24.50 24.61 429,344 +0.11(+0.45%)
Jun 27, 2014 24.36 24.66 24.30 24.50 318,080 -0.04(-0.16%)
Jun 26, 2014 24.36 24.81 24.35 24.54 560,413 +0.40(+1.66%)
Jun 25, 2014 24.34 24.60 24.11 24.14 592,849 -0.21(-0.86%)
Jun 24, 2014 24.39 24.46 24.18 24.35 337,162 +0.03(+0.12%)
Jun 23, 2014 24.17 24.43 24.15 24.32 504,594 +0.16(+0.66%)
Jun 20, 2014 24.25 24.30 24.06 24.16 908,314 -0.22(-0.90%)
Jun 19, 2014 24.63 24.76 24.24 24.38 764,052 -0.13(-0.53%)
Jun 18, 2014 24.38 24.70 24.31 24.51 870,888 -0.08(-0.33%)
Jun 17, 2014 24.47 24.60 24.17 24.59 863,901 +0.18(+0.74%)
Jun 16, 2014 24.48 24.51 24.36 24.41 964,546 -0.14(-0.57%)
Jun 13, 2014 24.59 24.66 24.34 24.55 771,636 +0.00(+0.00%)
Jun 12, 2014 24.94 25.05 24.52 24.55 2,282,575 -1.10(-4.29%)
Jun 11, 2014 25.70 25.79 25.53 25.65 610,112 +0.01(+0.04%)
Jun 10, 2014 25.59 25.92 25.41 25.64 1,192,464 -0.92(-3.46%)
Jun 06, 2014 26.47 26.78 26.46 26.56 712,490 -0.10(-0.38%)
Jun 05, 2014 27.06 27.12 26.58 26.66 861,835 -0.06(-0.22%)
Jun 04, 2014 26.22 26.74 26.07 26.72 729,470 +0.20(+0.75%)
Jun 03, 2014 26.71 26.79 26.51 26.52 486,165 -0.18(-0.67%)
Jun 02, 2014 26.69 26.89 26.64 26.70 724,595 +0.21(+0.79%)
May 30, 2014 26.50 26.73 26.44 26.49 973,031 +0.31(+1.18%)
May 29, 2014 26.46 26.50 25.97 26.18 934,375 -0.33(-1.24%)
May 28, 2014 26.10 26.63 26.08 26.51 856,296 +0.60(+2.32%)
May 27, 2014 26.08 26.17 25.86 25.91 759,437 +0.08(+0.31%)
May 23, 2014 25.95 25.83 25.83 25.83 782,700 -0.26(-1.00%)
May 22, 2014 25.94 26.20 25.88 26.09 673,769 -0.03(-0.11%)
May 21, 2014 26.50 26.50 25.83 26.12 2,287,528 -0.64(-2.39%)
May 20, 2014 27.05 27.19 26.75 26.76 678,351 -0.22(-0.82%)
May 19, 2014 26.94 27.06 26.78 26.98 785,570 -0.25(-0.92%)
May 16, 2014 27.40 27.44 27.17 27.23 564,198 -0.28(-1.02%)
May 15, 2014 27.35 27.67 27.33 27.51 774,097 +0.22(+0.81%)
May 14, 2014 27.24 27.34 27.07 27.29 910,783 -0.19(-0.69%)
May 13, 2014 27.80 28.02 27.46 27.48 1,299,193 -0.68(-2.41%)
May 12, 2014 28.11 28.30 28.01 28.16 400,302 -0.33(-1.16%)
May 09, 2014 28.06 28.68 27.93 28.49 653,563 +0.11(+0.39%)
May 08, 2014 28.45 28.62 28.36 28.38 514,953 +0.16(+0.57%)
May 07, 2014 28.43 28.79 28.13 28.22 897,073 -0.68(-2.35%)
May 06, 2014 28.67 28.96 28.38 28.90 502,531 -0.03(-0.10%)
May 05, 2014 28.76 29.20 28.75 28.93 704,604 +0.24(+0.84%)
May 02, 2014 28.82 28.93 28.50 28.69 796,680 -0.18(-0.62%)
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.