$71.64 0.00 (%) PrShrs Trust II Shs ProShares UltraShort Bloomberg Crude Oil - NYSEARCA

Dec. 17, 2014 | 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
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
11/26/201444.4744.8043.7644.621,313,530
11/25/201441.2944.3241.2044.301,473,790
11/24/201441.7242.3940.7642.101,155,560
11/21/201441.2442.2941.0241.15979,533
11/20/201442.9343.2941.9942.21867,824
11/19/201443.4044.1542.5743.731,170,650
11/18/201443.0243.8742.8043.80864,018
11/17/201443.1143.1642.1542.471,195,190
11/14/201443.3343.6941.6742.081,998,350
11/13/201441.9644.2641.8343.613,761,410
11/12/201441.1041.5140.1541.321,369,180
11/11/201440.8541.7040.1440.641,514,790
11/10/201438.6740.9938.6240.821,789,860
11/7/201439.7939.8438.7539.742,005,160
11/6/201440.5141.0439.9340.181,390,920
11/5/201440.9340.9338.8439.361,540,420
11/4/201440.9342.0040.7941.081,330,910
11/3/201438.0540.0137.5039.79887,512
10/31/201438.7938.9037.6637.76550,002
10/30/201437.2737.8336.9637.58635,731
10/29/201436.6237.0235.9836.46797,929
10/28/201437.9138.1437.2337.47464,219
10/27/201438.7739.0737.6438.00854,493
10/24/201437.5738.1737.2537.331,417,860
10/23/201437.4437.7136.5136.921,438,110
10/22/201436.2738.6036.1938.401,828,520
10/21/201436.3937.4635.9536.651,546,720
10/20/201437.1438.1836.8337.121,190,330
10/17/201436.5637.2535.8336.621,161,190
10/16/201439.0339.4235.0937.101,528,820
10/15/201438.2939.0637.4638.313,586,100
10/14/201435.5338.1335.5337.812,884,740
10/13/201435.1235.8534.5635.26808,677
10/10/201434.9635.7834.2134.821,405,440
10/9/201433.9335.2033.7335.052,439,040
10/8/201433.0733.7933.0033.221,797,290
10/7/201431.7032.5031.6632.341,298,780
10/6/201431.7432.4131.0431.241,826,700
10/3/201431.0131.9830.8631.742,034,350
10/2/201431.8031.9930.5830.672,342,580
10/1/201430.2631.2329.5731.042,391,150
9/30/201429.0030.9628.9130.603,458,470
9/29/201429.7629.7628.6928.81853,219
9/26/201429.8930.0129.1729.45974,261
9/25/201429.6230.3329.5230.05971,524
9/24/201430.5630.9729.5529.721,393,820
9/23/201430.9931.2030.3230.731,157,020
9/22/201430.7631.4530.6931.201,087,540
9/19/201430.6130.9630.2430.53920,540
9/18/201429.4530.5329.4530.44947,146
9/17/201429.3929.9429.1829.821,493,160
9/16/201430.1530.2329.0829.351,205,870
9/15/201431.2031.2630.4330.58886,944
9/12/201430.5431.0630.1830.941,263,190
9/11/201431.6731.7830.1730.341,612,720
9/10/201430.8931.5830.8631.161,215,090
9/9/201430.2930.7230.1830.54778,022
9/8/201430.9030.9930.2830.311,170,370
9/5/201429.3730.3529.3329.92907,418
9/4/201429.2229.5928.9629.32785,183
9/3/201429.6729.9028.6628.961,349,160
9/2/201429.5530.6429.4430.341,854,250
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center