$37.33 +0.41 (%) PrShrs Trust II Shs ProShares UltraShort Bloomberg Crude Oil - NYSEARCA

Oct. 24, 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
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
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center