$72.07 -2.84 (%) PrShrs Trust II Shs ProShares UltraShort Bloomberg Crude Oil - NYSEARCA

Mar. 4, 2015 | 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
3/4/201573.7477.0771.3072.072,923,700
3/3/201576.0377.1173.7574.911,517,370
3/2/201577.3978.0072.9076.552,152,460
2/27/201577.3779.6775.0376.911,724,630
2/26/201577.4281.9976.1878.881,942,510
2/25/201580.0482.8474.0074.963,164,960
2/24/201578.0081.2477.5181.241,405,090
2/23/201580.4581.5576.8180.742,449,950
2/20/201574.0077.0273.2776.731,989,750
2/19/201578.5279.0071.9273.963,806,500
2/18/201570.8073.4068.9172.892,341,000
2/17/201571.8074.3766.5268.952,636,420
2/13/201569.5571.2767.7570.052,308,590
2/12/201574.7777.8472.4473.502,698,390
2/11/201579.7083.6277.7079.233,418,330
2/10/201571.8378.0471.6176.082,446,610
2/9/201570.2571.0967.3670.462,452,860
2/6/201574.8575.5569.2672.752,516,340
2/5/201581.1681.1671.8876.192,717,690
2/4/201577.6085.7877.5082.962,491,730
2/3/201580.2080.8668.0973.653,836,260
2/2/201585.3289.8282.5783.182,050,100
1/30/2015105.60105.6089.2791.002,494,760
1/29/2015104.60110.94104.44106.291,137,220
1/28/2015103.00108.33101.42107.741,602,230
1/27/2015103.62104.0097.8099.991,306,840
1/26/2015102.85104.5498.55104.421,141,600
1/23/2015100.67103.2597.41102.801,503,310
1/22/201593.82100.7792.7298.172,190,350
1/21/201594.9496.4591.6794.411,588,010
1/20/201596.2299.2394.4897.921,261,080
1/16/201596.8496.9288.6189.792,163,960
1/15/201589.12100.2388.2799.741,906,470
1/14/2015101.55103.4889.6891.642,096,200
1/13/2015103.77105.4398.1099.741,764,700
1/12/201598.35102.0398.31102.001,532,090
1/9/201592.0797.1690.9092.841,515,500
1/8/201593.3895.4290.1790.691,059,630
1/6/201590.6895.8189.4695.371,736,740
1/5/201584.5388.6784.2488.651,860,120
1/2/201579.4681.5076.4979.901,247,900
12/31/201479.1480.2476.0476.521,608,590
12/30/201476.9078.1075.1277.101,115,540
12/29/201472.4078.9272.3577.101,236,820
12/26/201471.1274.6570.7673.71505,192
12/24/201471.1273.1670.9171.85678,918
12/23/201473.1073.1067.3668.691,026,190
12/22/201470.0073.5170.0072.78946,544
12/19/201471.6974.0065.9066.941,796,890
12/18/201469.3476.7369.0175.181,801,270
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center