$176.68 +7.96 (%) PrShrs Trust II Shs ProShares UltraShort Bloomberg Crude Oil - NYSEARCA

Feb. 5, 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
2/4/2016153.94171.06150.28168.72733,240
2/3/2016183.36196.68161.12161.241,226,570
2/2/2016189.84195.59186.30195.03614,669
2/1/2016167.30178.60166.48178.40721,981
1/29/2016152.81166.37149.58156.80770,275
1/28/2016151.76165.38149.22155.521,022,680
1/27/2016185.34190.00164.61174.22929,428
1/26/2016190.44193.15168.54182.82804,301
1/25/2016186.40202.35179.38202.22634,389
1/22/2016182.47188.42172.98173.941,024,230
1/21/2016235.14237.40201.56209.88845,774
1/20/2016222.52243.67219.74227.50870,751
1/19/2016203.37216.60202.00215.04678,639
1/15/2016200.72207.24197.61200.84717,793
1/14/2016188.64191.83178.92183.93532,952
1/13/2016181.20196.69177.45189.72751,615
1/12/2016177.70197.40175.19185.88890,925
1/11/2016168.07184.41166.64183.30646,734
1/8/2016160.01167.92158.75165.04617,022
1/7/2016162.69162.82152.81161.65671,890
1/6/2016150.01156.15146.08154.50629,110
1/5/2016138.50141.60136.11141.19350,440
1/4/2016127.90137.79123.71133.84677,518
12/31/2015138.50138.82128.18133.64463,253
12/30/2015135.40138.28134.67135.99340,482
12/29/2015131.71131.75128.50129.06390,972
12/28/2015134.54137.25134.17137.22265,873
12/24/2015128.60130.75128.18128.87381,849
12/23/2015135.94137.60129.87130.41712,739
12/22/2015144.91145.07140.04143.18318,936
12/21/2015146.02147.69143.06145.47354,670
12/18/2015140.01144.45135.73143.78593,539
12/17/2015137.21142.30137.05142.20422,376
12/16/2015130.32138.40129.52136.33551,443
12/15/2015129.66131.12122.58128.14850,192
12/14/2015137.01138.40129.55133.04626,897
12/11/2015128.79135.40128.44134.18723,566
12/10/2015126.17127.99123.00127.50657,243
12/9/2015119.48126.39113.50123.61883,212
12/8/2015124.70125.84115.48121.441,163,050
12/7/2015115.44121.62114.36120.38748,875
12/4/2015107.71109.67104.82107.691,057,610
12/3/2015106.10108.1699.10102.551,154,480
12/2/2015103.39109.4899.46108.04918,451
12/1/2015101.20102.5798.16100.86482,360
11/30/201597.64101.4996.35101.05632,156
11/27/201598.5099.9698.4499.50232,954
11/25/201598.50100.6594.0094.59661,220
11/24/201594.9797.5292.7195.62722,522
11/23/2015103.00103.2496.95100.39685,657
11/20/2015101.63102.5496.13101.78674,951
11/19/2015101.82102.62100.04100.89409,596
11/18/201598.35103.2097.4399.96580,258
11/17/201598.08101.5797.49100.60429,209
11/16/2015101.19103.8194.2894.93852,396
11/13/201598.05102.1297.65100.10752,867
11/12/201594.5896.3290.7596.00746,272
11/11/201586.8491.7686.5090.42590,674
11/10/201587.3987.7084.1586.33351,005
11/9/201586.3688.1684.8086.73473,179
11/6/201584.6686.5083.8585.09548,540
11/5/201581.3183.5079.5082.87623,768
11/4/201576.1080.4075.3579.33882,169
11/3/201577.9079.0073.6575.221,234,570
10/30/201582.2983.1578.3480.40605,242
10/29/201582.0283.1479.4882.77470,795
10/28/201591.3091.9581.8081.991,242,250
10/27/201594.6095.7592.9493.29507,257
10/26/201588.9090.9688.6590.96361,646
10/23/201588.3889.5086.6087.89432,136
10/22/201584.2387.3183.1085.24466,162
10/21/201585.6287.4683.9286.62641,636
10/20/201582.6084.4580.5683.23476,795
10/19/201581.4182.7480.3682.16576,279
10/16/201577.4181.2977.1378.05794,878
10/15/201582.4484.0878.9279.091,008,150
10/14/201580.7282.0078.7979.75648,684
10/13/201579.0080.5774.3279.98972,025
10/12/201571.7478.6571.7377.421,153,860
10/9/201571.3472.6569.9171.781,271,400
10/8/201574.9575.9969.9171.241,747,890
10/7/201572.3977.3771.3775.821,914,450
10/6/201581.1281.5074.2574.351,618,410
10/5/201581.9583.7680.5682.45851,886
10/2/201590.9191.8784.6585.201,177,700
10/1/201580.6889.1780.1087.501,471,320
9/30/201588.0088.8984.6886.171,067,410
9/29/201588.2789.0085.1187.14573,073
9/28/201589.3790.6786.9190.10656,058
9/25/201584.8287.6082.9186.091,064,450
9/24/201591.6092.1787.5387.78985,184
9/23/201582.4690.5080.7089.451,100,460
9/22/201585.7786.8683.1084.27699,881
9/21/201584.6985.9181.3082.821,140,390
9/18/201585.8690.6384.7088.231,086,040
9/17/201580.3282.9878.7181.87785,244
9/16/201586.1687.3679.7180.571,822,890
9/15/201591.7793.3789.0390.30843,039
9/14/201591.9694.4691.2092.89888,294
9/11/201590.0692.0387.3089.671,141,240
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center