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

13.32 USD -0.30 (-2.20%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 82.32 90.04 81.31 88.75 3,335,055 +10.45(+13.35%)
Aug 31, 2015 93.68 98.45 75.82 78.30 5,426,401 -12.92(-14.16%)
Aug 28, 2015 106.15 106.15 88.75 91.22 2,349,591 -13.22(-12.66%)
Aug 27, 2015 122.59 122.59 103.60 104.44 1,872,640 -24.46(-18.98%)
Aug 26, 2015 127.65 131.59 124.65 128.90 835,838 -1.63(-1.25%)
Aug 25, 2015 123.90 130.58 123.68 130.53 1,070,359 -4.85(-3.58%)
Aug 24, 2015 132.60 137.18 127.00 135.38 1,576,689 +13.57(+11.14%)
Aug 21, 2015 118.00 124.30 116.32 121.81 1,380,221 +2.89(+2.43%)
Aug 20, 2015 115.65 119.26 113.27 118.92 1,207,424 +1.57(+1.34%)
Aug 19, 2015 108.76 117.38 108.00 117.35 1,363,639 +9.27(+8.58%)
Aug 18, 2015 109.23 110.39 105.32 108.08 1,024,387 -1.24(-1.13%)
Aug 17, 2015 106.56 109.75 105.41 109.32 1,015,273 +1.63(+1.51%)
Aug 14, 2015 105.30 107.69 103.85 107.69 841,127 +1.35(+1.27%)
Aug 13, 2015 103.97 107.71 103.73 106.34 986,264 +4.59(+4.51%)
Aug 12, 2015 101.01 104.29 100.35 101.75 1,065,850 +0.22(+0.22%)
Aug 11, 2015 101.73 104.51 101.12 101.53 1,061,504 +5.00(+5.18%)
Aug 10, 2015 101.60 102.14 95.42 96.53 1,490,339 -4.52(-4.47%)
Aug 07, 2015 98.93 101.59 98.22 101.05 1,158,861 +4.04(+4.16%)
Aug 06, 2015 97.25 99.35 96.69 97.01 1,050,843 +1.96(+2.06%)
Aug 05, 2015 91.53 96.57 89.10 95.05 1,307,030 +2.45(+2.65%)
Aug 04, 2015 92.80 94.17 90.96 92.60 1,076,426 -1.70(-1.80%)
Aug 03, 2015 92.05 95.64 90.18 94.30 1,498,091 +5.46(+6.15%)
Jul 31, 2015 83.28 89.43 83.10 88.84 1,455,353 +5.35(+6.41%)
Jul 30, 2015 82.36 83.87 80.78 83.49 1,042,230 +1.40(+1.71%)
Jul 29, 2015 86.61 86.78 79.80 82.09 1,613,179 -4.09(-4.75%)
Jul 28, 2015 87.26 88.64 83.57 86.18 1,408,153 -2.49(-2.81%)
Jul 27, 2015 86.88 88.68 85.88 88.67 1,276,797 +4.18(+4.95%)
Jul 24, 2015 82.96 86.24 82.96 84.49 1,604,286 +1.23(+1.48%)
Jul 23, 2015 80.43 84.50 79.83 83.26 1,473,350 +1.79(+2.20%)
Jul 22, 2015 78.56 81.70 77.04 81.47 1,399,111 +5.28(+6.93%)
Jul 21, 2015 76.85 77.46 74.64 76.19 1,390,556 -2.02(-2.58%)
Jul 20, 2015 76.13 78.25 75.75 78.21 1,004,046 +2.66(+3.52%)
Jul 17, 2015 75.07 77.40 75.00 75.55 1,555,041 +0.48(+0.64%)
Jul 16, 2015 72.22 75.40 72.11 75.07 1,409,308 +1.50(+2.04%)
Jul 15, 2015 71.46 74.20 69.88 73.57 1,486,867 +3.88(+5.57%)
Jul 14, 2015 72.68 73.00 68.56 69.69 1,855,505 -1.78(-2.49%)
Jul 13, 2015 72.35 72.63 68.86 71.47 1,487,291 +1.35(+1.93%)
Jul 10, 2015 70.39 72.17 69.13 70.12 1,234,699 +0.20(+0.29%)
Jul 09, 2015 69.25 71.41 68.22 69.92 1,397,377 -2.74(-3.77%)
Jul 08, 2015 70.81 75.22 70.20 72.66 1,661,376 +2.79(+3.99%)
Jul 07, 2015 71.32 76.27 68.61 69.87 2,798,420 -0.46(-0.65%)
Jul 06, 2015 66.54 71.46 66.48 70.33 2,107,981 +7.88(+12.62%)
Jul 02, 2015 60.96 62.45 62.45 62.45 1,175,000 +1.07(+1.74%)
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.