$67.28 -1.64 (%) PrShrs Trust II Shs ProShares UltraShort Bloomberg Crude Oil -

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCO historical data

Date Open High Low Close Volume
12/9/201667.2268.0366.9167.281,141,840
12/8/201670.7971.8568.8068.922,067,800
12/7/201670.7071.9069.6671.441,826,440
12/6/201669.8770.3468.4069.201,375,670
12/5/201665.4768.4765.2868.361,238,490
12/2/201667.8168.8666.6667.121,452,240
12/1/201669.0069.7066.3168.992,404,510
11/30/201678.8378.9371.5074.133,159,840
11/29/201689.3591.3388.5389.981,340,270
11/28/201683.4585.5081.3684.101,124,010
11/25/201683.3586.7882.7485.94495,472
11/23/201681.9782.5079.3480.82411,912
11/21/201682.1782.8378.9579.43949,343
11/18/201688.2890.4586.7687.08444,429
11/17/201685.1090.4284.2090.37613,750
11/16/201687.8489.7084.7088.48603,764
11/15/201691.6491.7585.7886.58772,771
11/14/201698.77102.1495.7895.96714,496
11/11/201696.0198.5095.6297.89516,312
11/10/201691.9092.8290.2292.77311,119
11/9/201691.2593.1287.1988.58739,225
11/8/201692.8393.5089.4892.03351,432
11/7/201693.0495.0091.1891.18560,222
11/4/201694.8397.1091.9294.67972,950
11/3/201689.9993.7589.3392.52521,212
11/2/201688.1291.4087.0089.16775,504
11/1/201683.1386.9282.6984.54647,869
10/31/201680.7485.3480.2885.341,006,470
10/28/201677.0579.3675.5678.38696,020
10/27/201675.6576.7574.5275.78483,113
10/26/201677.6078.0074.5077.23837,780
10/25/201674.0375.5073.1675.20434,327
10/24/201674.0075.6872.7773.00537,102
10/21/201673.4974.2972.2072.39416,343
10/20/201672.6673.8171.9573.36483,990
10/19/201671.8572.0069.1270.78939,108
10/18/201672.8274.8572.7073.34238,354
10/17/201673.7075.4473.5674.34310,852
10/14/201672.7674.4372.7273.27448,176
10/13/201673.7075.9672.5272.80747,684
10/12/201673.0774.2172.8273.42441,848
10/11/201670.5072.8569.8171.70626,519
10/10/201672.6572.6569.4670.70867,790
10/7/201673.1975.9272.9775.24710,420
10/6/201673.3974.5872.6172.77687,407
10/5/201675.2776.7474.4275.12877,779
10/4/201677.4079.2477.1578.76769,472
10/3/201679.3881.2077.4578.64784,875
9/30/201680.4581.6979.8780.90617,640
9/29/201683.5884.4279.8182.021,045,840
9/28/201692.2095.5083.0185.551,094,040
9/27/201694.3396.0192.6694.79531,264
9/26/201692.0092.5088.2090.31436,776
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center