$85.54 +7.35 (%) PrShrs Trust II Shs ProShares UltraShort Bloomberg Crude Oil -

Jun. 24, 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
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
5/3/201699.20102.2998.81100.98736,559
5/2/201692.8097.2492.7096.10579,174
4/29/201689.7094.3688.5091.661,631,200
4/28/201693.7494.6390.9092.80966,849
4/27/201696.00100.8092.7793.971,281,330
4/26/2016102.92103.3099.0099.80941,899
4/25/2016100.99106.25100.50105.00604,629
4/22/2016101.99102.8598.38101.66806,780
4/21/2016102.60104.82100.80102.52692,342
4/20/2016112.62113.1699.50101.621,365,460
4/19/2016112.55112.90106.25108.081,169,420
4/18/2016121.74122.50112.80114.381,375,320
4/15/2016112.66115.50111.30113.03981,284
4/14/2016107.00109.40105.05108.28555,066
4/13/2016106.36107.94103.12107.40967,387
4/12/2016111.80112.52103.58104.80948,744
4/11/2016115.00115.90111.46113.21702,955
4/8/2016120.80121.90116.80118.50887,013
4/7/2016134.55138.92133.15133.92335,845
4/6/2016138.46140.74130.68131.24632,282
4/5/2016148.30151.39144.85146.88476,118
4/4/2016141.45149.32137.21148.86565,947
4/1/2016138.76141.21137.60141.16469,864
3/31/2016131.40131.73125.27130.94489,990
3/30/2016123.60131.10119.60130.32586,836
3/29/2016130.76132.45128.18128.60628,842
3/28/2016123.30126.83122.05123.28437,828
3/24/2016128.80129.63121.26122.17827,668
3/23/2016116.54121.50115.40120.80600,045
3/22/2016114.46115.04109.52111.70539,946
3/21/2016112.77115.42110.00110.68617,696
3/18/2016108.34114.00106.46113.08908,256
3/17/2016116.08117.90110.96111.78924,168
3/16/2016128.13128.13120.06120.72642,058
3/15/2016133.36136.74132.16133.85484,019
3/14/2016128.28131.75128.03128.91714,551
3/11/2016121.50125.00119.50121.78472,064
3/10/2016126.96129.22123.63125.32489,925
3/9/2016129.84130.58121.20122.80717,117
3/8/2016126.32135.68126.11135.56660,642
3/7/2016136.98136.98123.76124.71862,873
3/4/2016149.75152.70138.00138.17797,784
3/3/2016155.84156.39147.20151.06365,602
3/2/2016158.78160.93148.61150.76507,952
3/1/2016159.43162.22150.50153.87513,023
2/29/2016163.04165.53156.52158.17540,716
2/26/2016154.09169.84153.45166.69722,425
2/25/2016177.00184.40162.22166.62529,282
2/24/2016190.23191.55171.62173.06691,017
2/23/2016170.00180.86169.51178.71472,837
2/22/2016165.81167.90161.60164.74468,020
2/19/2016179.74186.95178.48179.58540,417
2/18/2016162.22176.72161.26176.40495,783
2/17/2016187.32189.70165.54171.35532,548
2/16/2016185.00198.14182.73192.82477,701
2/12/2016201.42209.39182.00189.50776,056
2/11/2016222.50229.00208.53210.33633,101
2/10/2016215.63218.49193.51214.96454,540
2/9/2016193.00216.00186.26205.58670,208
2/8/2016181.90191.60179.90187.35542,467
2/5/2016171.74180.76164.80176.68631,197
2/4/2016153.94171.06150.28168.72733,240
2/3/2016183.36196.68161.12161.241,226,570
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center