$17.98 +0.17 (%) ProShares Shs ProShares UltraShort Health Care - NYSEARCA

Sep. 30, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RXD historical data

Date Open High Low Close Volume
9/29/201417.8117.8117.8117.81220
9/26/201417.9417.9417.9417.940
9/25/201417.9517.9817.9417.943,247
9/24/201418.0118.0118.0118.010
9/23/201418.2218.2217.9018.011,439
9/22/201417.5117.5117.5117.510
9/19/201417.8317.8317.5117.511,115
9/18/201417.6517.6517.6517.65116
9/17/201418.4118.4118.4118.410
9/16/201418.4118.4118.4118.410
9/15/201418.4118.4218.4118.41864
9/12/201418.3018.3018.1718.23300
9/11/201418.2218.2218.2218.220
9/10/201418.2218.2218.2218.220
9/9/201418.2218.2218.2218.220
9/8/201418.6218.6218.2218.22296
9/5/201418.3118.3118.3118.31247
9/4/201418.1118.4118.1118.41310
9/3/201418.3118.3118.3118.310
9/2/201417.8518.3117.8518.31569
8/29/201418.4418.4418.2618.261,644
8/28/201418.5018.5018.3718.37289
8/27/201418.5518.5518.5518.550
8/26/201418.5518.5518.5518.550
8/25/201418.3518.6218.3518.552,650
8/22/201418.9418.9418.9418.940
8/21/201418.9418.9418.9418.940
8/20/201418.9618.9618.9418.945,500
8/19/201419.2319.2319.0119.011,287
8/18/201419.0819.0819.0819.080
8/15/201419.0819.0819.0819.08162
8/14/201419.8419.8419.6219.641,196
8/13/201420.5020.5020.4220.421,122
8/12/201420.0720.5720.0720.571,330
8/11/201420.1720.4020.1720.40936
8/8/201421.3321.3320.7020.705,087
8/7/201421.0721.0721.0021.002,876
8/6/201420.5520.5520.3920.39278
8/5/201420.1920.5420.1920.54800
8/4/201420.2220.2920.2220.252,994
8/1/201420.3520.3520.3520.35151
7/31/201419.5220.3519.5220.355,583
7/30/201419.6019.6019.5419.54300
7/29/201419.5819.5819.5819.581,597
7/28/201419.6619.6619.6619.660
7/25/201419.6619.6619.6619.660
7/24/201419.5819.6619.5819.661,400
7/23/201419.6519.6519.6519.65515
7/22/201420.1820.1820.1820.180
7/21/201420.1820.1820.1820.18805
7/18/201420.4020.4020.2420.24350
7/17/201420.1620.7320.1620.643,200
7/16/201420.2520.3520.2420.249,165
7/15/201419.7419.7819.7419.78648
7/14/201420.0520.0520.0520.050
7/11/201420.3720.3719.9120.051,668
7/10/201419.9719.9719.9719.970
7/9/201420.2020.2019.9719.97576
7/8/201419.9420.1619.9420.011,165
7/7/201419.3619.4519.1119.451,517
7/3/201419.5619.5619.5619.560
7/2/201419.5519.6619.5519.561,505
7/1/201420.3620.3620.3620.360
6/30/201420.2320.3620.2320.361,620
6/27/201420.3820.3820.3820.380
6/26/201420.3820.3820.3120.3884,777
6/25/201420.3220.3420.2520.251,152
6/24/201420.2220.3220.2220.321,053
6/20/201420.6320.6320.4120.492,077
6/19/201420.8820.9920.8620.861,228
6/18/201421.2021.2021.2021.20666
6/17/201421.3321.3521.2021.353,460
6/16/201421.5121.5121.1221.2724,907
6/13/201421.4321.4321.3421.341,636
6/12/201421.2721.4621.1921.371,129
6/11/201421.2021.2021.2021.20300
6/10/201421.3021.3021.3021.30123
6/9/201421.2021.2021.2021.200
6/6/201421.0921.2321.0921.2011,664
6/5/201421.1121.1120.9521.0310,572
6/4/201421.5221.5221.2321.231,682
6/3/201421.3821.4021.3821.403,165
6/2/201421.4721.6421.4721.544,947
5/30/201421.6721.6721.6721.670
5/29/201421.7021.7021.6621.672,438
5/28/201421.7421.8621.7121.866,881
5/27/201421.8121.9621.8021.826,900
5/23/201422.3622.3621.9922.074,274
5/22/201422.0022.0621.9322.062,385
5/21/201422.4722.5222.3422.52977
5/20/201422.5222.5222.5222.520
5/19/201422.8822.8822.4322.524,661
5/16/201422.7722.7722.6822.681,178
5/15/201422.7623.0622.7622.8825,556
5/13/201423.5423.5422.2922.452,790
5/12/201422.8322.8322.5122.591,889
5/8/201422.7623.3722.6423.373,024
5/7/201423.3723.4823.0723.091,640
5/6/201422.8423.0622.7222.963,917
5/5/201422.7622.7622.6722.721,486
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center