SCO: Historical Prices for PROSH DJ-UBS CRUDE

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	12.93	13.67	12.72	13.49	1,315,900	13.49
20-Nov-09	13.70	13.78	13.41	13.49	1,184,200	13.49
19-Nov-09	12.82	13.51	12.79	13.31	1,738,500	13.31
18-Nov-09	12.63	13.00	12.48	12.71	2,307,100	12.71
17-Nov-09	13.06	13.11	12.66	12.81	1,774,400	12.81
16-Nov-09	13.60	13.63	12.72	12.94	1,974,200	12.94
13-Nov-09	13.81	14.05	13.52	13.77	1,903,700	13.77
12-Nov-09	13.13	13.71	13.03	13.68	1,780,400	13.68
11-Nov-09	12.70	13.09	12.61	12.87	944,400	12.87
10-Nov-09	12.73	13.30	12.49	12.90	1,629,600	12.90
9-Nov-09	12.96	13.00	12.55	12.83	1,784,900	12.83
6-Nov-09	13.32	13.71	13.01	13.41	1,791,000	13.41
5-Nov-09	12.69	12.89	12.54	12.75	1,123,600	12.75
4-Nov-09	12.63	12.86	12.36	12.66	2,673,100	12.66
3-Nov-09	13.69	13.74	12.78	12.86	2,528,400	12.86
2-Nov-09	13.74	13.81	13.12	13.30	2,577,300	13.30
30-Oct-09	13.04	13.77	12.94	13.75	3,372,700	13.75
29-Oct-09	13.25	13.31	12.62	12.82	2,176,100	12.82
28-Oct-09	13.20	13.75	13.13	13.72	2,032,700	13.72
27-Oct-09	13.22	13.52	12.91	13.04	2,492,300	13.04
26-Oct-09	12.59	13.43	12.34	13.24	2,068,300	13.24
23-Oct-09	12.44	12.86	12.43	12.83	1,902,300	12.83
22-Oct-09	12.64	12.89	12.45	12.50	1,842,100	12.50
21-Oct-09	13.42	13.44	12.25	12.57	4,068,700	12.57
20-Oct-09	12.99	13.46	12.98	13.22	1,882,100	13.22
19-Oct-09	13.38	13.43	12.93	13.05	1,751,900	13.05
16-Oct-09	13.62	13.83	13.21	13.29	2,151,300	13.29
15-Oct-09	14.40	14.58	13.45	13.62	3,989,100	13.62
14-Oct-09	14.64	14.81	14.46	14.53	2,695,800	14.53
13-Oct-09	15.03	15.33	14.83	14.94	3,150,600	14.94
12-Oct-09	15.20	15.40	15.06	15.30	1,832,500	15.30
9-Oct-09	15.99	16.31	15.72	15.77	2,501,800	15.77
8-Oct-09	17.08	17.14	15.60	16.15	2,853,100	16.15
7-Oct-09	16.31	17.32	16.10	16.83	2,456,500	16.83
6-Oct-09	16.36	16.59	15.93	16.36	2,109,700	16.36
5-Oct-09	17.34	17.76	16.38	16.72	2,193,500	16.72
2-Oct-09	17.33	17.39	16.73	16.95	1,932,200	16.95
1-Oct-09	16.60	17.25	16.35	16.68	2,573,700	16.68
30-Sep-09	18.43	19.00	16.50	16.67	3,303,600	16.67
29-Sep-09	18.87	19.19	18.41	18.73	878,100	18.73
28-Sep-09	19.08	19.15	18.27	18.54	924,700	18.54
25-Sep-09	19.23	19.44	18.51	19.09	1,560,800	19.09
24-Sep-09	18.20	19.36	18.13	19.07	2,497,300	19.07
23-Sep-09	16.50	18.00	16.48	17.96	2,247,500	17.96
22-Sep-09	16.43	16.76	16.25	16.34	1,611,300	16.34
21-Sep-09	17.14	17.55	17.09	17.35	1,880,300	17.35
18-Sep-09	15.98	16.35	15.91	16.25	1,034,200	16.25
17-Sep-09	16.17	16.18	15.67	15.96	1,000,900	15.96
16-Sep-09	16.69	16.89	15.97	16.03	1,536,700	16.03
15-Sep-09	17.42	17.89	16.60	16.73	1,415,500	16.73
14-Sep-09	17.84	17.89	17.42	17.63	1,703,100	17.63
11-Sep-09	16.10	17.78	16.05	17.51	1,860,000	17.51
10-Sep-09	16.61	16.82	16.12	16.26	1,708,100	16.26
9-Sep-09	16.44	16.70	16.05	16.59	1,689,200	16.59
8-Sep-09	17.00	17.38	16.36	16.61	2,274,900	16.61
4-Sep-09	18.53	18.71	18.12	18.43	1,266,200	18.43
3-Sep-09	18.00	18.46	17.83	18.15	1,284,500	18.15
2-Sep-09	18.40	18.74	17.91	18.31	1,755,700	18.31
1-Sep-09	17.35	18.25	16.63	18.13	2,738,800	18.13
31-Aug-09	16.98	17.62	16.95	17.38	1,970,900	17.38
28-Aug-09	15.82	16.49	15.75	16.02	1,500,000	16.02
27-Aug-09	17.00	17.34	15.99	15.99	2,082,000	15.99
26-Aug-09	16.85	16.98	16.54	16.64	1,943,700	16.64
25-Aug-09	15.49	16.75	15.23	16.46	2,564,700	16.46
24-Aug-09	15.35	15.60	15.26	15.58	1,695,300	15.58
21-Aug-09	15.60	15.88	15.27	15.58	2,027,300	15.58
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions