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

10.13 USD +0.48 (+4.97%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 113.24 114.90 109.13 110.21 543,663 -2.03(-1.81%)
Jul 28, 2016 108.30 112.48 107.48 112.24 686,879 +5.03(+4.69%)
Jul 27, 2016 103.01 109.10 101.85 107.21 544,626 +3.43(+3.31%)
Jul 26, 2016 103.24 104.72 101.84 103.78 584,400 +1.31(+1.28%)
Jul 25, 2016 101.21 102.90 100.81 102.47 589,146 +5.27(+5.42%)
Jul 22, 2016 96.00 99.40 95.74 97.20 593,484 +1.24(+1.29%)
Jul 21, 2016 92.70 95.96 91.45 95.96 455,048 +4.03(+4.38%)
Jul 20, 2016 95.04 95.64 89.70 91.93 712,860 -0.31(-0.34%)
Jul 19, 2016 90.80 92.65 90.50 92.24 316,382 +1.92(+2.13%)
Jul 18, 2016 91.13 91.96 89.40 90.32 295,127 +2.68(+3.06%)
Jul 15, 2016 87.25 89.17 86.32 87.64 415,105 -1.94(-2.17%)
Jul 14, 2016 89.81 91.43 88.39 89.58 347,596 -1.92(-2.10%)
Jul 13, 2016 87.00 93.35 86.00 91.50 716,125 +6.16(+7.22%)
Jul 12, 2016 87.70 90.35 84.60 85.34 689,712 -9.38(-9.90%)
Jul 11, 2016 90.52 94.82 89.68 94.72 406,865 +2.78(+3.02%)
Jul 08, 2016 90.35 91.13 89.80 91.94 627,231 +0.02(+0.02%)
Jul 07, 2016 81.97 93.19 81.44 91.92 837,907 +7.38(+8.73%)
Jul 06, 2016 88.00 89.43 83.38 84.54 466,747 -2.08(-2.40%)
Jul 05, 2016 84.64 88.25 84.30 86.62 558,433 +7.64(+9.67%)
Jul 01, 2016 82.78 78.98 78.98 78.98 382,900 -2.64(-3.23%)
Jun 30, 2016 80.50 82.44 79.04 81.62 589,599 +2.62(+3.32%)
Jun 29, 2016 82.80 83.65 76.81 79.00 801,308 -4.84(-5.77%)
Jun 28, 2016 84.88 87.90 83.72 83.84 520,219 -4.56(-5.16%)
Jun 27, 2016 88.16 91.69 88.06 88.40 663,459 +2.86(+3.34%)
Jun 24, 2016 85.51 86.00 83.26 85.54 1,055,294 +7.35(+9.40%)
Jun 23, 2016 78.70 80.65 77.88 78.19 502,328 -2.81(-3.47%)
Jun 22, 2016 78.10 83.45 77.47 81.00 953,506 +1.62(+2.04%)
Jun 21, 2016 81.38 82.26 78.81 79.38 745,743 -0.12(-0.15%)
Jun 20, 2016 80.89 81.73 78.86 79.50 772,601 -3.66(-4.40%)
Jun 17, 2016 86.50 87.29 83.03 83.16 898,171 -8.30(-9.08%)
Jun 16, 2016 87.50 91.94 87.50 91.46 892,371 +5.00(+5.78%)
Jun 15, 2016 85.36 87.22 82.49 86.46 751,661 +3.51(+4.23%)
Jun 14, 2016 82.86 83.75 82.30 82.95 506,168 +0.57(+0.69%)
Jun 13, 2016 83.09 83.20 80.06 82.38 619,174 +1.30(+1.60%)
Jun 10, 2016 79.10 81.50 78.25 81.08 679,046 +4.82(+6.32%)
Jun 09, 2016 76.92 77.05 75.45 76.26 502,208 +2.14(+2.89%)
Jun 08, 2016 75.31 76.09 73.91 74.12 1,539,634 -2.56(-3.34%)
Jun 07, 2016 78.38 78.75 76.65 76.68 926,023 -2.52(-3.18%)
Jun 06, 2016 79.37 81.21 78.62 79.20 690,935 -3.05(-3.71%)
Jun 03, 2016 81.88 83.83 81.45 82.25 716,263 +0.53(+0.65%)
Jun 02, 2016 84.40 84.68 80.40 81.72 735,103 +0.84(+1.04%)
Jun 01, 2016 85.00 85.80 80.87 80.88 726,238 -0.84(-1.03%)
May 31, 2016 80.13 82.30 78.14 81.72 837,675 +2.37(+2.99%)
May 27, 2016 82.00 79.35 79.35 79.35 513,700 -1.30(-1.61%)
May 26, 2016 78.41 80.98 78.30 80.65 724,943 +1.13(+1.42%)
May 25, 2016 81.13 82.94 79.23 79.52 783,921 -2.88(-3.50%)
May 24, 2016 84.62 84.64 81.95 82.40 492,981 -2.32(-2.74%)
May 23, 2016 87.00 87.16 84.26 84.72 536,174 +1.14(+1.36%)
May 20, 2016 82.81 85.35 81.99 83.58 635,782 +0.48(+0.58%)
May 19, 2016 85.80 87.71 82.70 83.10 1,171,164 -0.90(-1.07%)
May 18, 2016 82.01 84.18 80.06 84.00 1,557,058 +2.76(+3.40%)
May 17, 2016 83.52 84.08 81.02 81.24 1,326,530 -2.19(-2.62%)
May 16, 2016 84.71 85.35 83.08 83.43 1,187,644 -6.07(-6.78%)
May 13, 2016 89.76 91.08 88.67 89.50 620,609 +1.17(+1.32%)
May 12, 2016 87.20 91.90 87.03 88.33 1,000,911 -1.67(-1.86%)
May 11, 2016 97.64 98.62 89.00 90.00 1,202,411 -6.22(-6.46%)
May 10, 2016 101.48 101.54 95.88 96.22 638,258 -6.30(-6.15%)
May 09, 2016 98.86 103.20 98.63 102.52 815,506 +5.09(+5.22%)
May 06, 2016 100.26 100.92 94.26 97.43 731,606 -1.25(-1.27%)
May 05, 2016 92.73 100.48 92.50 98.68 1,065,947 -1.80(-1.79%)
May 04, 2016 97.86 103.28 95.85 100.48 664,036 -0.50(-0.50%)
May 03, 2016 99.20 102.29 98.81 100.98 736,379 +4.88(+5.08%)
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.