SCO Historical Prices | ProShares UltraShort DJ-AIG Cru Stock

Dow

0.80% Nasdaq

0.97%

ProShares UltraShort DJ-UBS Crude Oil (SCO)

-NYSEArca

36.79 0.76(2.02%) May 17, 4:00PM EDT|After Hours : 36.95 0.16 (0.43%) May 17, 7:51PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	36.72	37.54	36.60	36.79	1,540,400	36.79
May 16, 2013	37.99	38.29	37.11	37.55	799,800	37.55
May 15, 2013	39.26	39.85	38.04	38.08	1,747,700	38.08
May 14, 2013	37.77	38.45	37.41	38.25	699,300	38.25
May 13, 2013	37.44	37.97	37.07	37.54	940,600	37.54
May 10, 2013	38.13	38.79	36.66	36.92	1,649,200	36.92
May 9, 2013	36.84	37.30	36.47	36.90	730,800	36.90
May 8, 2013	36.89	37.05	36.29	36.48	1,729,000	36.48
May 7, 2013	37.04	37.66	36.68	37.25	606,200	37.25
May 6, 2013	37.43	37.73	36.69	36.98	806,100	36.98
May 3, 2013	37.61	37.81	36.86	37.37	1,761,200	37.37
May 2, 2013	40.83	40.89	38.30	38.53	1,766,800	38.53
May 1, 2013	41.29	41.93	40.90	41.21	1,544,300	41.21
Apr 30, 2013	38.42	39.55	38.38	39.48	866,500	39.48
Apr 29, 2013	39.10	39.41	38.16	38.52	905,100	38.52
Apr 26, 2013	39.36	40.32	39.21	39.59	1,432,200	39.59
Apr 25, 2013	41.03	41.17	38.82	39.36	1,412,000	39.36
Apr 24, 2013	42.51	42.58	40.80	40.88	1,076,300	40.88
Apr 23, 2013	43.86	44.08	42.90	42.96	728,900	42.96
Apr 22, 2013	43.67	44.62	42.86	43.08	687,300	43.08
Apr 19, 2013	44.13	44.53	43.77	44.24	466,400	44.24
Apr 18, 2013	44.89	45.80	43.57	43.60	1,414,200	43.60
Apr 17, 2013	44.31	45.99	44.17	45.41	1,559,700	45.41
Apr 16, 2013	43.74	44.45	43.19	43.29	1,116,100	43.29
Apr 15, 2013	42.84	44.12	42.67	44.04	1,689,700	44.04
Apr 12, 2013	40.88	41.88	40.62	41.33	1,259,300	41.33
Apr 11, 2013	38.69	39.60	38.57	39.27	393,000	39.27
Apr 10, 2013	39.10	39.28	38.21	38.42	424,500	38.42
Apr 9, 2013	39.62	39.84	38.50	38.89	426,000	38.89
Apr 8, 2013	39.65	40.20	39.17	39.17	367,300	39.17
Apr 5, 2013	40.23	40.59	39.64	39.70	725,700	39.70
Apr 4, 2013	39.83	40.43	38.98	39.42	1,159,000	39.42
Apr 3, 2013	36.78	38.78	36.75	38.58	1,883,900	38.58
Apr 2, 2013	37.33	37.33	36.34	36.84	860,400	36.84
Apr 1, 2013	37.22	37.46	36.58	36.73	736,400	36.73
Mar 28, 2013	36.92	37.07	36.40	36.62	716,500	36.62
Mar 27, 2013	37.58	37.74	36.79	37.05	1,263,100	37.05
Mar 26, 2013	37.70	38.05	37.09	37.27	1,765,400	37.27
Mar 25, 2013	38.52	39.06	37.69	38.64	1,976,500	38.64
Mar 22, 2013	39.86	40.34	39.18	39.18	842,100	39.18
Mar 21, 2013	40.10	40.93	39.64	40.46	748,300	40.46
Mar 20, 2013	39.66	40.42	39.46	39.58	817,200	39.58
Mar 19, 2013	39.09	40.52	38.98	40.51	1,289,100	40.51
Mar 18, 2013	40.58	40.68	38.92	39.16	1,205,700	39.16
Mar 15, 2013	39.27	39.72	39.16	39.31	608,000	39.31
Mar 14, 2013	40.12	40.12	39.59	39.68	440,600	39.68
Mar 13, 2013	39.51	40.64	39.38	40.26	1,070,200	40.26
Mar 12, 2013	39.63	40.18	39.27	40.09	1,163,700	40.09
Mar 11, 2013	41.10	41.46	40.39	40.60	479,800	40.60
Mar 8, 2013	41.06	41.38	40.47	40.63	428,300	40.63
Mar 7, 2013	41.43	41.50	40.75	40.92	601,500	40.92
Mar 6, 2013	41.88	42.71	41.84	41.94	624,000	41.94
Mar 5, 2013	42.04	42.28	41.43	41.57	1,129,000	41.57
Mar 4, 2013	41.84	42.94	41.83	42.33	1,016,400	42.33
Mar 1, 2013	41.71	42.30	41.40	41.52	1,044,300	41.52
Feb 28, 2013	39.94	40.97	39.69	40.69	879,200	40.69
Feb 27, 2013	40.28	40.35	39.48	39.90	624,400	39.90
Feb 26, 2013	39.80	40.44	39.40	40.04	650,000	40.04
Feb 25, 2013	39.21	40.45	39.08	40.32	642,200	40.32
Feb 22, 2013	39.84	40.13	39.38	39.38	769,900	39.38
Feb 21, 2013	39.68	40.00	39.22	39.80	1,393,900	39.80
Feb 20, 2013	36.51	38.72	36.43	38.22	1,675,500	38.22
Feb 19, 2013	37.22	37.39	36.55	36.61	840,100	36.61
Feb 15, 2013	37.08	37.51	36.98	36.99	1,093,600	36.99
Feb 14, 2013	35.93	36.15	35.72	35.93	439,600	35.93
Feb 13, 2013	35.60	36.47	35.52	36.11	675,500	36.11
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SCO

Quotes

Charts

News & Info

ETF

Analyst

ProShares UltraShort DJ-UBS Crude Oil (SCO)