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

10.19 USD +0.29 (+2.93%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 63.30 63.30 63.30 0 +0.04(+0.06%)
Dec 29, 2016 62.93 63.62 62.30 63.26 858,529 +0.21(+0.33%)
Dec 28, 2016 62.78 63.15 62.11 63.05 819,543 -0.21(-0.33%)
Dec 27, 2016 64.19 64.19 62.70 63.26 629,844 -1.93(-2.96%)
Dec 23, 2016 65.19 65.19 65.19 0 -1.00(-1.51%)
Dec 22, 2016 65.90 66.19 64.88 66.19 646,148 -0.29(-0.44%)
Dec 21, 2016 64.43 66.85 64.19 66.48 1,182,065 +1.78(+2.75%)
Dec 20, 2016 64.00 65.08 63.60 64.70 993,929 -1.36(-2.06%)
Dec 19, 2016 65.66 66.24 64.84 66.06 773,375 +0.76(+1.16%)
Dec 16, 2016 66.48 67.04 64.98 65.30 1,329,322 -2.16(-3.20%)
Dec 15, 2016 69.31 69.52 66.52 67.46 1,223,967 -0.32(-0.47%)
Dec 14, 2016 65.22 68.06 63.68 67.78 2,239,351 +3.98(+6.24%)
Dec 13, 2016 63.06 64.90 62.90 63.80 1,413,168 -1.16(-1.79%)
Dec 12, 2016 61.84 65.34 61.35 64.96 1,769,619 -2.32(-3.45%)
Dec 09, 2016 67.22 68.03 66.91 67.28 1,141,840 -1.64(-2.38%)
Dec 08, 2016 70.79 71.85 68.80 68.92 2,064,516 -2.52(-3.53%)
Dec 07, 2016 70.70 71.90 69.66 71.44 1,820,399 +2.24(+3.24%)
Dec 06, 2016 69.87 70.34 68.40 69.20 1,373,328 +0.84(+1.23%)
Dec 05, 2016 65.47 68.47 65.28 68.36 1,234,102 +1.24(+1.85%)
Dec 02, 2016 67.81 68.86 66.71 67.12 1,452,236 -1.87(-2.71%)
Dec 01, 2016 69.00 69.70 66.31 68.99 2,397,170 -5.14(-6.93%)
Nov 30, 2016 78.83 78.93 71.50 74.13 3,157,432 -15.85(-17.62%)
Nov 29, 2016 89.35 91.33 88.53 89.98 1,290,435 +5.88(+6.99%)
Nov 28, 2016 83.45 85.50 81.36 84.10 1,122,547 -1.84(-2.14%)
Nov 25, 2016 83.35 86.78 82.74 85.94 495,472 +5.12(+6.34%)
Nov 23, 2016 80.82 80.82 80.82 0 -0.50(-0.61%)
Nov 22, 2016 79.95 83.50 78.88 81.32 963,422 +1.89(+2.38%)
Nov 21, 2016 82.17 82.83 78.95 79.43 944,944 -7.65(-8.79%)
Nov 18, 2016 88.28 90.44 86.76 87.08 444,429 -3.29(-3.64%)
Nov 17, 2016 85.10 90.42 84.20 90.37 613,661 +1.89(+2.14%)
Nov 16, 2016 87.84 89.70 84.70 88.48 603,514 +1.90(+2.19%)
Nov 15, 2016 91.64 91.75 85.78 86.58 771,896 -9.38(-9.77%)
Nov 14, 2016 98.77 102.14 95.78 95.96 714,195 -1.93(-1.97%)
Nov 11, 2016 96.01 98.50 95.62 97.89 516,312 +5.12(+5.52%)
Nov 10, 2016 91.90 92.82 90.22 92.77 310,621 +4.19(+4.73%)
Nov 09, 2016 91.25 93.12 87.19 88.58 739,025 -3.45(-3.75%)
Nov 08, 2016 92.83 93.50 89.48 92.03 350,907 +0.85(+0.93%)
Nov 07, 2016 93.04 95.00 91.18 91.18 558,342 -3.49(-3.69%)
Nov 04, 2016 94.83 97.10 91.92 94.67 972,950 +2.15(+2.32%)
Nov 03, 2016 89.99 93.75 89.33 92.52 521,212 +3.36(+3.77%)
Nov 02, 2016 88.12 91.40 87.00 89.16 775,504 +4.62(+5.46%)
Nov 01, 2016 83.13 86.92 82.69 84.54 647,169 -0.80(-0.94%)
Oct 31, 2016 80.74 85.34 80.28 85.34 1,006,448 +6.96(+8.88%)
Oct 28, 2016 77.05 79.36 75.56 78.38 696,020 +2.60(+3.43%)
Oct 27, 2016 75.65 76.75 74.52 75.78 482,363 -1.45(-1.88%)
Oct 26, 2016 77.60 78.00 74.50 77.23 837,770 +2.03(+2.70%)
Oct 25, 2016 74.03 75.50 73.16 75.20 433,799 +2.20(+3.01%)
Oct 24, 2016 74.00 75.68 72.77 73.00 537,099 +0.61(+0.84%)
Oct 21, 2016 73.49 74.29 72.20 72.39 416,343 -0.97(-1.32%)
Oct 20, 2016 72.66 73.81 71.95 73.36 481,490 +2.58(+3.65%)
Oct 19, 2016 71.85 72.00 69.12 70.78 938,108 -2.56(-3.49%)
Oct 18, 2016 72.82 74.85 72.70 73.34 242,812 -1.00(-1.35%)
Oct 17, 2016 73.70 75.44 73.56 74.34 310,852 +1.07(+1.46%)
Oct 14, 2016 72.76 74.43 72.72 73.27 448,176 +0.47(+0.65%)
Oct 13, 2016 73.70 75.96 72.52 72.80 747,684 -0.62(-0.84%)
Oct 12, 2016 73.07 74.21 72.82 73.42 441,498 +1.72(+2.40%)
Oct 11, 2016 70.50 72.85 69.81 71.70 626,439 +1.00(+1.41%)
Oct 10, 2016 72.65 72.65 69.46 70.70 867,470 -4.54(-6.03%)
Oct 07, 2016 73.19 75.92 72.97 75.24 710,420 +2.47(+3.39%)
Oct 06, 2016 73.39 74.58 72.61 72.77 686,304 -2.35(-3.13%)
Oct 05, 2016 75.27 76.74 74.42 75.12 877,529 -3.64(-4.62%)
Oct 04, 2016 77.40 79.24 77.15 78.76 769,399 +0.12(+0.15%)
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.