$94.60 0.00 (%) PrShrs Trust II Shs ProShares UltraShort Bloomberg Crude Oil -

Sep. 23, 2016 | 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
9/23/201689.8296.5288.5094.60553,925
9/22/201688.4290.0087.6989.37318,550
9/21/201694.3495.1491.2291.55415,917
9/20/2016101.88102.7496.7498.13374,285
9/19/201698.7099.5495.3399.42409,921
9/16/2016100.80101.1098.0999.44553,054
9/15/201696.7299.0994.4596.59384,649
9/14/201694.4398.5891.7297.55874,960
9/13/201690.7693.0089.5692.58588,994
9/12/201692.1692.7686.6888.34798,874
9/9/201686.2189.1685.7988.90591,868
9/8/201687.8290.0182.4083.561,034,810
9/7/201693.1995.1090.9091.33522,007
9/6/201697.0197.7293.3993.62477,012
9/2/201697.4298.2894.7896.59590,484
9/1/201698.01102.4296.65100.06896,196
8/31/201690.7395.8289.9194.84776,144
8/30/201685.5889.4585.0088.65598,236
8/29/201687.2287.7285.6486.64407,454
8/26/201685.3286.7281.2785.24877,348
8/25/201687.5288.0384.8785.20461,400
8/24/201685.5288.3384.1787.36936,211
8/23/201687.7588.1082.1883.46960,794
8/22/201683.7985.6783.4485.40795,121
8/19/201680.2781.7579.8380.54448,882
8/18/201683.4283.5580.1180.66749,768
8/17/201687.0688.7284.7684.98653,436
8/16/201688.8090.1185.8886.40745,488
8/15/201692.1892.6888.8889.02608,114
8/12/201697.2897.9993.6893.75521,357
8/11/2016105.98106.4396.6998.98809,497
8/10/2016101.72108.6099.57108.38495,615
8/9/2016100.06103.4399.00102.48550,261
8/8/2016103.05103.3399.40102.02755,115
8/5/2016107.68111.17106.70106.90407,916
8/4/2016113.97114.40105.89107.48673,765
8/3/2016119.52122.78110.90111.18946,961
8/2/2016113.62122.21112.60119.82655,343
8/1/2016113.34118.74112.80117.99608,884
7/29/2016113.24114.90109.13110.21543,663
7/28/2016108.30112.48107.48112.24686,979
7/27/2016103.01109.10101.85107.21544,840
7/26/2016103.24104.72101.84103.78584,400
7/25/2016101.21102.90100.81102.47589,946
7/22/201696.0099.4095.7497.20593,484
7/21/201692.7095.9691.4595.96455,078
7/20/201695.0495.6489.7091.93712,860
7/19/201690.8092.6590.5092.24316,382
7/18/201691.1391.9689.4090.32295,153
7/15/201687.8889.1786.3287.64415,105
7/14/201689.8191.4388.3989.58347,796
7/13/201687.0093.3585.1991.50716,290
7/12/201687.7090.3584.6085.34690,262
7/11/201690.5294.8289.6894.72407,050
7/8/201690.3593.7489.8091.94627,231
7/7/201681.9793.1981.4491.92838,407
7/6/201688.0089.4383.3884.54467,000
7/5/201684.6488.2584.3086.62558,433
7/1/201682.7882.8078.9878.98382,861
6/30/201680.5082.4479.0481.62589,619
6/29/201682.8083.6576.8179.00801,643
6/28/201684.8887.9083.7283.84520,219
6/27/201688.1691.6988.0688.40663,709
6/24/201685.5186.0083.2685.541,055,290
6/23/201678.7080.6577.8878.19506,377
6/22/201678.1083.4577.4781.00953,506
6/21/201681.3882.2678.8179.38746,886
6/20/201680.8981.7378.8679.50773,875
6/17/201686.5087.2983.0383.16898,171
6/16/201687.5091.9487.5091.46892,661
6/15/201685.3687.2282.4986.46751,661
6/14/201682.8683.7582.3082.95506,318
6/13/201683.0983.2080.0682.38619,224
6/10/201679.1081.5078.2581.08679,046
6/9/201676.9277.0575.4576.26502,608
6/8/201675.3176.0973.9174.121,542,520
6/7/201678.3878.7576.6576.68926,283
6/6/201679.3781.2178.6279.20690,935
6/3/201681.8883.8381.4582.25716,263
6/2/201684.4084.6880.4081.72735,258
6/1/201685.0085.8080.8780.88729,663
5/31/201680.1382.3078.1481.72838,377
5/27/201682.0082.5679.3579.35513,711
5/26/201678.4180.9878.3080.65724,943
5/25/201681.1382.9479.2379.52784,376
5/24/201684.6284.6481.9582.40493,368
5/23/201687.0087.1684.2684.72536,329
5/20/201682.8185.3581.9983.58635,782
5/19/201685.8087.7182.7083.101,171,160
5/18/201682.0184.1880.0684.001,557,270
5/17/201683.5284.0881.0281.241,331,230
5/16/201684.7185.3583.0883.431,187,940
5/13/201689.7691.0888.6789.50620,609
5/12/201687.2091.9087.0388.331,001,030
5/11/201697.6498.6289.0090.001,202,410
5/10/2016101.48101.5595.8896.22639,021
5/9/201698.86103.2098.63102.52815,706
5/6/2016100.26100.9294.2697.43731,606
5/5/201692.73100.4892.5098.681,065,950
5/4/201697.86103.2895.85100.48664,704
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center