| PROSHARES ULTRASHORT DJ-UBS CRUDE OIL Add to My Watchlist | (NYSE: SCO) |
| PROSHARES | 15.59 | - (+0.00%) | 16,280 |
| Historical Data for SCO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 16.19 | 16.38 | 15.47 | 1,431,276 | 15.59 | -1.02 -6.14% |
| 02/08/10 | 16.64 | 17.00 | 16.36 | 765,776 | 16.61 | +0.12 +0.73% |
| 02/05/10 | 15.86 | 17.54 | 15.79 | 4,255,375 | 16.49 | +0.47 +2.93% |
| 02/04/10 | 14.98 | 16.24 | 14.96 | 2,048,172 | 16.02 | +1.47 +10.10% |
| 02/03/10 | 14.44 | 14.69 | 14.19 | 2,515,526 | 14.55 | +0.16 +1.11% |
| 02/02/10 | 15.28 | 15.35 | 14.37 | 1,911,919 | 14.39 | -1.01 -6.56% |
| 02/01/10 | 16.04 | 16.23 | 15.39 | 1,192,497 | 15.40 | -0.95 -5.81% |
| 01/29/10 | 15.72 | 16.49 | 15.60 | 1,841,315 | 16.35 | +0.44 +2.77% |
| 01/28/10 | 15.76 | 16.26 | 15.75 | 1,568,165 | 15.91 | -0.04 -0.25% |
| 01/27/10 | 15.56 | 16.38 | 15.42 | 3,072,173 | 15.95 | +0.32 +2.05% |
| 01/26/10 | 15.73 | 15.81 | 15.37 | 971,670 | 15.63 | +0.26 +1.69% |
| 01/25/10 | 15.61 | 15.69 | 15.24 | 1,665,065 | 15.37 | -0.39 -2.47% |
| 01/22/10 | 15.17 | 15.76 | 15.16 | 3,565,754 | 15.76 | +0.73 +4.86% |
| 01/21/10 | 14.30 | 15.14 | 14.15 | 1,871,065 | 15.03 | +0.52 +3.58% |
| 01/20/10 | 14.29 | 14.55 | 14.23 | 1,275,155 | 14.51 | +0.69 +4.99% |
| 01/19/10 | 14.44 | 14.45 | 13.78 | 1,792,700 | 13.82 | -0.35 -2.47% |
| 01/18/10 | 14.17 | 14.17 | 14.17 | 0 | 14.17 | 0.00 0.00% |
| 01/15/10 | 13.77 | 14.26 | 13.75 | 1,902,016 | 14.17 | +0.47 +3.43% |
| 01/14/10 | 13.56 | 13.84 | 13.47 | 1,864,502 | 13.70 | +0.07 +0.51% |
| 01/13/10 | 13.50 | 13.99 | 13.29 | 3,263,747 | 13.63 | +0.33 +2.48% |
| 01/12/10 | 13.04 | 13.38 | 12.87 | 1,828,256 | 13.30 | +0.57 +4.48% |
| 01/11/10 | 12.43 | 12.80 | 12.37 | 3,442,002 | 12.73 | +0.20 +1.60% |
| 01/08/10 | 12.72 | 12.82 | 12.39 | 2,203,993 | 12.53 | -0.11 -0.87% |
| 01/07/10 | 12.58 | 12.68 | 12.47 | 1,417,687 | 12.64 | +0.14 +1.12% |
| 01/06/10 | 12.91 | 13.17 | 12.38 | 3,729,682 | 12.50 | -0.33 -2.57% |
| 01/05/10 | 12.95 | 13.13 | 12.82 | 1,457,672 | 12.83 | -0.14 -1.08% |
| 01/04/10 | 13.13 | 13.21 | 12.94 | 1,405,175 | 12.97 | -0.68 -4.98% |
| 01/01/10 | 13.65 | 13.65 | 13.65 | 0 | 13.65 | 0.00 0.00% |
| 12/31/09 | 13.53 | 13.73 | 13.45 | 1,868,956 | 13.65 | -0.06 -0.44% |
| 12/30/09 | 13.82 | 13.97 | 13.53 | 1,517,972 | 13.71 | -0.21 -1.51% |
| 12/29/09 | 13.72 | 14.13 | 13.72 | 616,000 | 13.92 | -0.03 -0.22% |
| 12/28/09 | 13.87 | 14.00 | 13.79 | 875,129 | 13.95 | -0.50 -3.46% |
| 12/25/09 | 14.68 | 14.68 | 14.36 | 581,500 | 14.45 | 0.00 0.00% |
| 12/24/09 | 14.68 | 14.68 | 14.36 | 581,500 | 14.45 | -0.34 -2.30% |
| 12/23/09 | 15.28 | 15.30 | 14.59 | 1,533,481 | 14.79 | -0.98 -6.21% |
| 12/22/09 | 15.97 | 16.27 | 15.40 | 1,032,833 | 15.77 | -0.26 -1.62% |
| 12/21/09 | 15.39 | 16.06 | 15.25 | 1,246,035 | 16.03 | +0.41 +2.62% |
| 12/18/09 | 15.27 | 15.93 | 15.16 | 1,269,785 | 15.62 | -0.28 -1.76% |
| 12/17/09 | 15.66 | 16.18 | 15.53 | 1,984,943 | 15.90 | +0.51 +3.31% |
| 12/16/09 | 15.98 | 15.98 | 15.28 | 1,340,962 | 15.39 | -0.72 -4.47% |
| 12/15/09 | 16.13 | 16.18 | 15.85 | 1,044,469 | 16.11 | -0.17 -1.04% |
| 12/14/09 | 16.18 | 16.36 | 16.13 | 2,024,084 | 16.28 | -0.04 -0.25% |
| 12/11/09 | 16.26 | 16.63 | 16.23 | 1,456,690 | 16.32 | +0.11 +0.68% |
| 12/10/09 | 15.98 | 16.52 | 15.84 | 2,099,251 | 16.21 | +0.15 +0.93% |
| 12/09/09 | 15.18 | 16.31 | 14.94 | 3,528,574 | 16.06 | +0.84 +5.52% |
| 12/08/09 | 15.03 | 15.30 | 14.95 | 1,122,859 | 15.22 | +0.49 +3.31% |
| 12/07/09 | 14.63 | 14.80 | 14.30 | 1,916,115 | 14.73 | +0.62 +4.41% |
| 12/04/09 | 13.41 | 14.39 | 13.34 | 2,310,430 | 14.11 | +0.15 +1.07% |
| 12/03/09 | 13.90 | 14.15 | 13.58 | 1,256,339 | 13.96 | +0.21 +1.53% |
| 12/02/09 | 13.32 | 13.89 | 13.29 | 1,886,061 | 13.75 | +0.50 +3.77% |
| \/ Download Data To Spreadsheet | ||||||
