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

13.09 USD +0.09 (+0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 97.64 101.49 96.35 101.05 632,056 +1.55(+1.56%)
Nov 27, 2015 98.50 99.96 98.44 99.50 232,954 +4.91(+5.19%)
Nov 25, 2015 98.50 94.59 94.59 94.59 661,200 -1.03(-1.08%)
Nov 24, 2015 94.97 97.52 92.71 95.62 722,522 -4.77(-4.75%)
Nov 23, 2015 103.00 103.24 96.95 100.39 685,657 -1.39(-1.37%)
Nov 20, 2015 101.63 102.54 96.13 101.78 674,951 +0.89(+0.88%)
Nov 19, 2015 101.82 102.62 100.04 100.89 409,591 +0.93(+0.93%)
Nov 18, 2015 98.35 103.20 97.43 99.96 580,198 -0.64(-0.64%)
Nov 17, 2015 98.08 101.57 97.49 100.60 428,859 +5.67(+5.97%)
Nov 16, 2015 101.19 103.81 94.28 94.93 851,081 -5.17(-5.16%)
Nov 13, 2015 98.05 102.12 97.65 100.10 752,867 +4.10(+4.27%)
Nov 12, 2015 94.58 96.32 90.75 96.00 746,172 +5.58(+6.17%)
Nov 11, 2015 86.84 91.76 86.50 90.42 590,674 +4.09(+4.74%)
Nov 10, 2015 87.39 87.70 84.15 86.33 351,005 -0.40(-0.46%)
Nov 09, 2015 86.36 88.16 84.80 86.73 473,029 +1.64(+1.93%)
Nov 06, 2015 84.66 86.50 83.85 85.09 548,540 +2.22(+2.68%)
Nov 05, 2015 81.31 83.50 79.50 82.87 623,658 +3.54(+4.46%)
Nov 04, 2015 76.10 80.40 75.35 79.33 882,169 +4.11(+5.46%)
Nov 03, 2015 77.90 79.00 73.65 75.22 1,230,300 -6.01(-7.40%)
Nov 02, 2015 81.80 82.06 79.29 81.23 362,438 +0.83(+1.03%)
Oct 30, 2015 82.29 83.15 78.34 80.40 605,242 -2.37(-2.86%)
Oct 29, 2015 82.02 83.14 79.48 82.77 470,795 +0.78(+0.95%)
Oct 28, 2015 91.30 91.95 81.80 81.99 1,242,177 -11.30(-12.11%)
Oct 27, 2015 94.60 95.75 92.94 93.29 505,757 +2.33(+2.56%)
Oct 26, 2015 88.90 90.96 88.65 90.96 361,396 +3.07(+3.49%)
Oct 23, 2015 88.38 89.50 86.60 87.89 432,136 +2.65(+3.11%)
Oct 22, 2015 84.23 87.31 83.10 85.24 466,162 -1.38(-1.59%)
Oct 21, 2015 85.62 87.46 83.92 86.62 641,436 +3.39(+4.07%)
Oct 20, 2015 82.60 84.45 80.56 83.23 476,795 +1.07(+1.30%)
Oct 19, 2015 81.41 82.74 80.36 82.16 576,279 +4.11(+5.27%)
Oct 16, 2015 77.41 81.29 77.13 78.05 794,878 -1.04(-1.31%)
Oct 15, 2015 82.44 84.06 78.92 79.09 1,007,616 -0.66(-0.83%)
Oct 14, 2015 80.72 82.00 78.79 79.75 648,684 -0.23(-0.29%)
Oct 13, 2015 79.00 80.57 74.32 79.98 971,275 +2.56(+3.31%)
Oct 12, 2015 71.74 78.65 71.73 77.42 1,153,659 +5.64(+7.86%)
Oct 09, 2015 71.34 72.65 69.91 71.78 1,271,400 +0.54(+0.76%)
Oct 08, 2015 74.95 75.99 69.91 71.24 1,747,890 -4.58(-6.04%)
Oct 07, 2015 72.39 77.37 71.37 75.82 1,913,244 +1.47(+1.98%)
Oct 06, 2015 81.12 81.50 74.25 74.35 1,612,322 -8.10(-9.82%)
Oct 05, 2015 81.95 83.76 80.56 82.45 851,846 -2.75(-3.23%)
Oct 02, 2015 90.91 91.87 84.65 85.20 1,177,697 -2.30(-2.63%)
Oct 01, 2015 80.68 89.17 80.10 87.50 1,471,296 +1.33(+1.54%)
Sep 30, 2015 88.00 88.89 84.68 86.17 1,067,353 -0.97(-1.11%)
Sep 29, 2015 88.27 89.00 85.11 87.14 572,173 -2.96(-3.29%)
Sep 28, 2015 89.37 90.67 86.91 90.10 656,018 +4.01(+4.66%)
Sep 25, 2015 84.82 87.60 82.91 86.09 1,064,451 -1.69(-1.93%)
Sep 24, 2015 91.60 92.17 87.53 87.78 985,184 -1.67(-1.87%)
Sep 23, 2015 82.46 90.50 80.70 89.45 1,100,117 +5.18(+6.15%)
Sep 22, 2015 85.77 86.86 83.10 84.27 699,881 +1.45(+1.75%)
Sep 21, 2015 84.69 85.91 81.34 82.82 1,138,811 -5.41(-6.13%)
Sep 18, 2015 85.86 90.63 84.70 88.23 1,086,044 +6.36(+7.77%)
Sep 17, 2015 80.32 82.98 78.71 81.87 785,094 +1.30(+1.61%)
Sep 16, 2015 86.16 87.36 79.71 80.57 1,817,716 -9.73(-10.78%)
Sep 15, 2015 91.77 93.37 89.03 90.30 843,039 -2.59(-2.79%)
Sep 14, 2015 91.96 94.46 91.20 92.89 887,363 +3.22(+3.59%)
Sep 11, 2015 90.06 92.03 87.30 89.67 1,141,239 +3.27(+3.78%)
Sep 10, 2015 90.43 92.05 85.02 86.40 1,341,050 -5.27(-5.75%)
Sep 09, 2015 86.25 92.46 85.61 91.67 1,001,835 +5.68(+6.61%)
Sep 08, 2015 87.50 91.05 84.18 85.99 1,268,018 +0.25(+0.29%)
Sep 04, 2015 84.20 85.74 85.74 85.74 1,428,900 +2.90(+3.50%)
Sep 03, 2015 84.12 86.07 77.30 82.84 2,469,380 -2.78(-3.25%)
Sep 02, 2015 85.14 96.21 83.01 85.62 3,051,658 -3.13(-3.53%)
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.