PrShrs Trust II Shs ProShares UltraShort Bloomberg Crude Oil $28.81

down -0.65


29/8/2014 04:00 PM  |  NYSEARCA : SCO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCO historical data

Date Open High Low Close Volume
8/29/201429.1329.2728.7628.81650,983
8/28/201429.4529.8629.3429.46710,163
8/27/201429.8130.1429.6029.88510,255
8/26/201429.6830.1429.5129.83842,367
8/25/201430.1930.3229.9530.08458,078
8/22/201430.1530.3929.8429.97974,594
8/21/201430.1230.1829.5129.77775,127
8/20/201430.1430.4430.0230.17943,579
8/19/201429.9230.6229.9230.391,045,770
8/18/201429.7930.1829.7529.91972,145
8/15/201429.6629.7228.9729.231,372,060
8/14/201428.6129.8828.5829.782,368,910
8/13/201428.3228.6928.0928.32696,884
8/12/201428.4228.6428.1528.39832,913
8/11/201428.0028.0627.6428.01771,896
8/8/201428.0428.4127.9928.19843,886
8/7/201428.4628.6928.0928.18711,322
8/6/201428.0228.6727.8428.501,295,580
8/5/201427.9028.4727.8828.17879,270
8/4/201428.0828.1127.5627.67939,059
8/1/201428.2128.4427.9728.142,535,580
7/31/201427.1227.9927.0227.933,327,530
7/30/201426.1127.1625.9827.071,456,190
7/29/201426.5326.6626.2126.38977,567
7/28/201426.2126.3825.8126.05917,569
7/25/201426.2326.3425.5725.891,309,250
7/24/201425.3425.8925.3025.83642,053
7/23/201425.5225.6025.2025.36767,594
7/22/201425.5125.7925.5025.67600,364
7/21/201425.8325.9125.3925.441,036,520
7/18/201425.8726.0425.7325.98846,225
7/17/201425.8126.3225.7025.801,337,270
7/16/201426.9326.9426.4726.55750,741
7/15/201427.2627.6427.1327.211,386,830
7/14/201426.9327.0726.5426.57751,682
7/11/201426.2526.9726.1526.831,711,000
7/10/201426.1826.2325.6925.77647,714
7/9/201425.8526.2125.8426.131,120,980
7/8/201425.3125.7125.1225.50478,782
7/7/201425.2625.5925.2625.45686,595
7/3/201425.1725.3825.1725.37296,259
7/2/201424.8725.1924.5525.16699,644
7/1/201424.4324.9424.3124.59559,177
6/30/201424.5524.9324.5024.61429,444
6/27/201424.3624.6624.3024.50318,080
6/26/201424.3624.8124.3524.54560,413
6/25/201424.3424.6024.1124.14593,347
6/24/201424.3924.4624.1824.35338,712
6/20/201424.2524.3024.0624.16908,314
6/19/201424.6324.7624.2424.38764,052
6/18/201424.3824.7024.3124.511,046,730
6/17/201424.4724.6024.1724.59865,051
6/16/201424.4824.5124.3624.41966,346
6/13/201424.5924.6624.3424.55771,636
6/12/201424.9425.0524.5224.552,293,920
6/11/201425.7025.7925.5325.65610,112
6/10/201425.5925.9525.4125.641,192,860
6/9/201426.0826.1125.7125.751,231,710
6/6/201426.4726.7826.4626.56712,490
6/5/201427.0627.1226.5826.66861,835
6/4/201426.2226.7426.0726.72730,217
6/3/201426.7126.7926.5126.52486,165
6/2/201426.6926.8926.6426.70724,995
5/30/201426.5026.7326.4426.49973,031
5/29/201426.4626.5025.9726.18935,875
5/28/201426.1026.6326.0826.51856,496
5/27/201426.0826.1725.8625.91759,437
5/23/201425.9526.0225.7325.83782,732
5/22/201425.9426.2025.8826.08877,386
5/21/201426.5026.5025.8326.122,287,630
5/20/201427.0527.1926.7526.76681,851
5/19/201426.9427.0626.7826.98799,720
5/16/201427.4027.4427.1727.23564,198
5/15/201427.3527.6727.3327.51774,097
5/13/201427.8028.0227.4627.481,306,390
5/12/201428.1128.3028.0128.16400,302
5/8/201428.4528.6228.3628.38514,953
5/7/201428.4328.7928.1328.22898,073
5/6/201428.6728.9628.3828.90502,531
5/5/201428.7629.2028.7528.93704,604
5/2/201428.8228.9328.5028.69796,680
5/1/201429.0429.1628.6528.871,312,100
4/30/201428.7228.8828.5728.581,440,260
4/29/201427.5228.0727.3928.01574,667
4/28/201427.9828.3927.9628.07888,263
4/25/201428.1628.2227.9828.151,523,820
4/24/201427.3427.5627.2627.48778,574
4/23/201427.5227.8227.4227.73738,179
4/22/201427.3927.7727.3527.621,298,480
4/21/201426.9426.9726.7226.83694,008
4/17/201427.0427.1026.6426.831,123,460
4/16/201426.6427.3526.6327.041,272,130
4/15/201427.2027.2527.0027.20742,062
4/14/201427.3427.3726.9727.21779,689
4/11/201427.5727.6027.1027.601,263,950
4/10/201427.5227.6527.3627.57689,172
4/9/201427.8527.9727.3127.521,632,380
4/8/201428.6528.8927.8227.972,212,130
4/7/201429.0529.3828.6028.971,215,520
4/4/201428.6628.7928.4228.711,352,740
Trading Center