$60.86 0.00 (%) PrShrs Trust II Shs ProShares UltraShort Bloomberg Crude Oil - NYSEARCA

Apr. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCO historical data

Date Open High Low Close Volume
4/27/201559.3061.2458.8260.86746,715
4/24/201560.5461.1459.5259.751,172,970
4/23/201561.5861.7557.8459.552,021,300
4/22/201562.0863.3060.8362.541,132,920
4/21/201560.3963.1459.5862.111,339,160
4/20/201561.3661.3858.3959.831,311,520
4/17/201560.4161.7958.9260.271,664,240
4/16/201561.3762.6058.1459.742,149,360
4/15/201566.1766.8660.2061.604,356,960
4/14/201568.0068.6565.8467.361,620,420
4/13/201568.0170.9167.5069.651,083,620
4/10/201572.3772.5869.8870.401,159,190
4/9/201572.4173.6369.4673.391,583,710
4/8/201568.7074.4668.6272.882,943,470
4/7/201572.7973.0065.5166.373,595,470
4/6/201576.5578.0770.5471.252,405,630
4/2/201581.1283.7478.3079.402,422,830
4/1/201585.4986.0776.4279.322,563,660
3/31/201585.6987.4883.0987.141,982,810
3/30/201582.6186.6081.4083.461,805,390
3/27/201577.6784.4077.6084.002,360,080
3/26/201577.8080.3974.3475.222,587,550
3/25/201586.7589.2681.6083.202,842,280
3/24/201587.5090.1686.9589.311,138,230
3/23/201593.1093.2588.4289.571,450,690
3/20/201592.0594.0088.9793.382,421,410
3/19/201599.1599.4494.7197.621,447,340
3/18/2015102.94103.8889.7590.152,864,990
3/17/201598.53100.2296.2699.771,414,550
3/16/201593.7198.9093.5295.102,090,100
3/13/201586.8091.5686.7790.032,304,810
3/11/201580.4084.0580.4080.951,379,630
3/10/201578.8981.4577.6379.961,578,760
3/9/201577.6977.9574.1776.591,624,840
3/6/201575.6678.9974.5677.031,706,630
3/5/201572.8074.5071.2873.582,075,730
3/4/201573.7477.0771.3072.072,923,700
3/3/201576.0377.1173.7574.911,517,370
3/2/201577.3978.0072.9076.552,152,460
2/27/201577.3779.6775.0376.911,724,630
2/26/201577.4281.9976.1878.881,942,510
2/25/201580.0482.8474.0074.963,164,960
2/24/201578.0081.2477.5181.241,405,090
2/23/201580.4581.5576.8180.742,449,950
2/20/201574.0077.0273.2776.731,989,750
2/19/201578.5279.0071.9273.963,806,500
2/18/201570.8073.4068.9172.892,341,000
2/17/201571.8074.3766.5268.952,636,420
2/13/201569.5571.2767.7570.052,308,590
2/12/201574.7777.8472.4473.502,698,390
2/11/201579.7083.6277.7079.233,418,330
2/10/201571.8378.0471.6176.082,446,610
2/9/201570.2571.0967.3670.462,452,860
2/6/201574.8575.5569.2672.752,516,340
2/5/201581.1681.1671.8876.192,717,690
2/4/201577.6085.7877.5082.962,491,730
2/3/201580.2080.8668.0973.653,836,260
2/2/201585.3289.8282.5783.182,050,100
1/30/2015105.60105.6089.2791.002,494,760
1/29/2015104.60110.94104.44106.291,137,220
1/28/2015103.00108.33101.42107.741,602,230
1/27/2015103.62104.0097.8099.991,306,840
1/26/2015102.85104.5498.55104.421,141,600
1/23/2015100.67103.2597.41102.801,503,310
1/22/201593.82100.7792.7298.172,190,350
1/21/201594.9496.4591.6794.411,588,010
1/20/201596.2299.2394.4897.921,261,080
1/16/201596.8496.9288.6189.792,163,960
1/15/201589.12100.2388.2799.741,906,470
1/14/2015101.55103.4889.6891.642,096,200
1/13/2015103.77105.4398.1099.741,764,700
1/12/201598.35102.0398.31102.001,532,090
1/9/201592.0797.1690.9092.841,515,500
1/8/201593.3895.4290.1790.691,059,630
1/6/201590.6895.8189.4695.371,736,740
1/5/201584.5388.6784.2488.651,860,120
1/2/201579.4681.5076.4979.901,247,900
12/31/201479.1480.2476.0476.521,608,590
12/30/201476.9078.1075.1277.101,115,540
12/29/201472.4078.9272.3577.101,236,820
12/26/201471.1274.6570.7673.71505,192
12/24/201471.1273.1670.9171.85678,918
12/23/201473.1073.1067.3668.691,026,190
12/22/201470.0073.5170.0072.78946,544
12/19/201471.6974.0065.9066.941,796,890
12/18/201469.3476.7369.0175.181,801,270
12/17/201474.3174.8264.4871.642,642,660
12/16/201476.4777.2069.0072.142,937,180
12/15/201467.8074.0067.3173.692,479,550
12/12/201465.9468.7265.6668.032,142,620
12/11/201462.4064.2160.3864.011,751,450
12/10/201459.2562.5359.1460.831,924,100
12/9/201458.3558.9556.1856.721,262,830
12/8/201455.6858.4655.6558.061,320,520
12/5/201452.8954.5752.4753.861,068,070
12/4/201452.5253.0651.4552.14915,800
12/3/201450.9852.0249.8951.31788,667
12/2/201450.2452.2449.3251.211,332,060
12/1/201452.6552.8848.2248.452,784,900
11/28/201449.6352.4249.3952.081,407,400
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center