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

9.900 USD UNCHANGED
Official Closing Price Updated: 6:33 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2015 85.49 86.07 76.41 79.32 2,560,969 -7.82(-8.97%)
Mar 31, 2015 85.69 87.48 83.09 87.14 1,982,258 +3.68(+4.41%)
Mar 30, 2015 82.61 86.60 81.40 83.46 1,802,883 -0.54(-0.64%)
Mar 27, 2015 77.67 84.40 77.60 84.00 2,360,075 +8.78(+11.67%)
Mar 26, 2015 77.80 80.39 74.34 75.22 2,587,549 -7.98(-9.59%)
Mar 25, 2015 86.75 89.26 81.60 83.20 2,838,410 -6.11(-6.84%)
Mar 24, 2015 87.50 90.16 86.95 89.31 1,138,077 -0.26(-0.29%)
Mar 23, 2015 93.10 93.25 88.42 89.57 1,449,674 -3.81(-4.08%)
Mar 20, 2015 92.05 94.00 88.97 93.38 2,421,409 -4.24(-4.34%)
Mar 19, 2015 99.15 99.44 94.71 97.62 1,447,338 +7.47(+8.29%)
Mar 18, 2015 102.94 103.88 89.75 90.15 2,863,662 -9.62(-9.64%)
Mar 17, 2015 98.53 100.22 96.26 99.77 1,412,551 +4.67(+4.91%)
Mar 16, 2015 93.71 98.90 93.52 95.10 2,088,902 +5.07(+5.63%)
Mar 13, 2015 86.80 91.56 86.77 90.03 2,304,809 +5.79(+6.87%)
Mar 12, 2015 80.95 85.00 80.70 84.24 1,243,542 +3.29(+4.06%)
Mar 11, 2015 80.40 84.05 80.40 80.95 1,379,629 +0.99(+1.24%)
Mar 10, 2015 78.89 81.45 77.63 79.96 1,578,658 +3.37(+4.40%)
Mar 09, 2015 77.69 77.95 74.17 76.59 1,624,742 -0.44(-0.57%)
Mar 06, 2015 75.66 78.99 74.56 77.03 1,706,629 +3.45(+4.69%)
Mar 05, 2015 72.80 74.50 71.28 73.58 2,075,141 +1.51(+2.10%)
Mar 04, 2015 73.74 77.07 71.32 72.07 2,911,674 -2.84(-3.79%)
Mar 03, 2015 76.03 77.11 73.75 74.91 1,517,195 -1.64(-2.14%)
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.