$78.30 0.00 (%) PrShrs Trust II Shs ProShares UltraShort Bloomberg Crude Oil - NYSEARCA

Aug. 31, 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
8/31/201593.6898.4575.8278.305,437,530
8/28/2015106.15106.1588.7591.222,349,590
8/27/2015122.59122.59103.60104.441,875,270
8/26/2015127.65131.59124.65128.90835,888
8/25/2015123.90130.58123.68130.531,071,060
8/24/2015132.60137.18131.93135.381,577,130
8/21/2015118.00124.30116.32121.811,380,220
8/20/2015115.65119.26113.27118.921,207,860
8/19/2015108.76117.38108.00117.351,363,850
8/18/2015109.23110.39105.32108.081,025,390
8/17/2015106.56109.75105.41109.321,018,500
8/14/2015105.30107.69103.85107.69841,127
8/13/2015103.97107.71103.73106.34986,864
8/12/2015101.01104.29100.35101.751,066,100
8/11/2015101.73104.51101.12101.531,061,550
8/10/2015101.60102.1495.4296.531,490,500
8/7/201598.93101.5998.22101.051,158,860
8/6/201597.2599.3596.6997.011,050,840
8/5/201591.5396.5789.1095.051,307,030
8/4/201592.8094.1990.9692.601,076,430
8/3/201592.0595.6490.1894.301,498,940
7/31/201583.2889.4383.1088.841,455,350
7/30/201582.3683.8780.7883.491,042,230
7/29/201586.6186.7879.8082.091,616,480
7/28/201587.2688.6483.5786.181,408,880
7/27/201586.8888.6885.8888.671,278,720
7/24/201582.9686.2482.9684.491,604,290
7/23/201580.4384.5079.8383.261,473,350
7/22/201578.5681.7077.0481.471,399,110
7/21/201576.8577.4674.6476.191,390,710
7/20/201576.1378.2575.7578.211,004,210
7/17/201575.0777.4075.0075.551,555,040
7/16/201572.2275.4072.1175.071,409,510
7/15/201571.4674.2069.8873.571,487,170
7/14/201572.6873.0068.5669.691,856,860
7/13/201572.3572.6368.8671.471,491,290
7/10/201570.3972.1769.1370.121,234,700
7/9/201569.2571.4168.2269.921,397,380
7/8/201570.8175.2370.2072.661,662,670
7/7/201571.3276.2768.6169.872,804,030
7/6/201566.5471.4666.4870.332,109,080
7/2/201560.9662.4659.4662.451,174,960
7/1/201558.9561.9958.7961.381,559,200
6/30/201558.0258.5256.3857.121,017,530
6/29/201558.9059.4258.1159.401,275,180
6/26/201557.8158.0956.1056.791,405,940
6/25/201556.3557.1256.0956.751,143,230
6/24/201554.8056.3453.4955.572,376,580
6/23/201556.5856.8053.6354.131,867,910
6/22/201557.1157.4255.2455.751,217,610
6/19/201556.4657.4055.9356.551,196,610
6/18/201554.8155.7554.2754.771,122,220
6/17/201553.2857.1253.0655.582,088,010
6/16/201555.7055.9054.7955.161,792,850
6/15/201557.0057.0055.5855.851,410,430
6/12/201555.2755.6954.5555.311,376,930
6/11/201553.5254.9053.5054.171,383,510
6/10/201552.6854.6552.5853.482,703,630
6/9/201555.8856.1754.7455.721,929,400
6/8/201558.6259.7157.7758.83934,322
6/5/201561.8761.8757.1157.682,555,050
6/4/201557.7559.9257.5259.261,781,720
6/3/201554.7857.0453.5456.321,794,270
6/2/201554.6255.2753.1753.681,815,260
6/1/201555.5957.2654.9555.521,681,420
5/29/201560.2760.3254.7055.753,507,130
5/28/201562.7063.5360.5760.612,088,950
5/27/201561.2761.6059.6361.081,428,260
5/26/201559.2060.8858.7259.861,521,920
5/22/201557.5657.5856.3556.701,619,240
5/21/201556.7457.1654.8955.412,254,910
5/20/201559.3260.4158.6259.301,672,970
5/19/201558.9460.9058.4360.551,927,520
5/18/201556.2257.3055.5756.17988,445
5/15/201557.6958.2455.6055.811,613,420
5/14/201554.2956.3053.8055.681,553,140
5/13/201552.8355.2152.2055.202,415,770
5/12/201556.0956.2453.1654.551,897,830
5/11/201556.1457.7555.7356.661,207,970
5/8/201557.0558.9456.0856.392,123,520
5/7/201554.5558.0654.5557.652,065,700
5/6/201552.2054.4350.9054.363,150,500
5/5/201554.2054.7553.3454.742,610,450
5/4/201557.2658.0356.9757.12864,688
5/1/201557.1758.2556.4156.491,263,710
4/30/201557.9658.4055.9556.191,339,070
4/29/201560.4760.5356.2858.112,130,100
4/28/201560.4661.0459.1160.66859,651
4/27/201559.3061.2458.8260.86746,715
4/24/201560.5461.1459.5259.751,172,970
4/23/201561.5861.7557.8459.552,021,300
4/22/201562.0863.3060.8362.541,132,920
4/21/201560.3963.1459.5862.111,339,160
4/20/201561.3661.3858.3959.831,311,520
4/17/201560.4161.7958.9260.271,664,240
4/16/201561.3762.6058.1459.742,149,360
4/15/201566.1766.8660.2061.604,356,960
4/14/201568.0068.6565.8467.361,620,420
4/13/201568.0170.9167.5069.651,083,620
4/10/201572.3772.5869.8870.401,159,190
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!