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

13.21 USD -0.41 (-3.01%)
Streaming Delayed Price Updated: 1:05 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2014 29.04 29.16 28.65 28.87 1,312,002 +0.29(+1.01%)
Apr 30, 2014 28.72 28.88 28.57 28.58 1,439,860 +0.57(+2.03%)
Apr 29, 2014 27.52 28.07 27.39 28.01 573,267 -0.06(-0.21%)
Apr 28, 2014 27.98 28.39 27.96 28.07 888,263 -0.08(-0.28%)
Apr 25, 2014 28.16 28.22 27.98 28.15 1,523,816 +0.67(+2.44%)
Apr 24, 2014 27.34 27.56 27.26 27.48 777,774 -0.25(-0.90%)
Apr 23, 2014 27.53 27.82 27.42 27.73 737,129 +0.11(+0.40%)
Apr 22, 2014 27.39 27.77 27.35 27.62 1,296,363 +0.79(+2.94%)
Apr 21, 2014 26.94 26.97 26.72 26.83 693,508 +0.00(+0.00%)
Apr 17, 2014 27.04 26.83 26.83 26.83 1,123,000 -0.21(-0.78%)
Apr 16, 2014 26.64 27.35 26.63 27.04 1,272,133 -0.16(-0.59%)
Apr 15, 2014 27.20 27.25 27.00 27.20 742,062 -0.01(-0.04%)
Apr 14, 2014 27.34 27.37 26.97 27.21 779,389 -0.39(-1.41%)
Apr 11, 2014 27.57 27.60 27.10 27.60 1,263,951 +0.03(+0.11%)
Apr 10, 2014 27.52 27.65 27.36 27.57 688,822 +0.05(+0.18%)
Apr 09, 2014 27.85 27.97 27.31 27.52 1,630,644 -0.45(-1.61%)
Apr 08, 2014 28.65 28.89 27.82 27.97 2,208,626 -1.00(-3.45%)
Apr 07, 2014 29.05 29.38 28.60 28.97 1,213,209 +0.26(+0.91%)
Apr 04, 2014 28.66 28.79 28.42 28.71 1,352,737 -0.48(-1.64%)
Apr 03, 2014 29.70 29.75 29.09 29.19 925,434 -0.55(-1.85%)
Apr 02, 2014 29.75 30.02 29.51 29.74 1,182,803 +0.02(+0.07%)
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.