$14.23 -0.38 (%) ProShares Shs ProShares UltraShort Health Care - NYSEARCA

Dec. 19, 2014 | 03:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RXD historical data

Date Open High Low Close Volume
12/19/201414.3614.4014.2314.232,840
12/19/201420.7320.7420.7320.733,329
12/18/201414.8014.8014.6114.612,705
12/18/201420.4220.4220.4220.42330
12/17/201415.9515.9515.3615.534,357
12/17/201420.1520.3320.1520.33307
12/16/201415.7515.8315.4215.8014,635
12/16/201419.6919.6919.6919.69500
12/15/201415.3115.6615.2215.5412,146
12/15/201420.0020.0020.0020.000
12/12/201415.0615.2715.0615.272,387
12/12/201420.1820.1820.1820.180
12/11/201414.5214.8714.4614.8051,994
12/11/201420.5120.5120.5120.510
12/10/201414.5814.8814.5814.885,560
12/10/201420.5120.5120.5120.51185
12/9/201414.7914.8114.4714.512,978
12/9/201420.6220.6220.6220.620
12/8/201414.3114.3114.3114.31225
12/8/201420.9520.9520.9520.950
12/5/201414.7014.7014.7014.70310
12/5/201420.9620.9620.9620.960
12/4/201414.6914.8114.6214.622,700
12/4/201420.9520.9620.9520.962,360
12/3/201414.8414.8414.7014.703,141
12/3/201420.6820.6820.6820.680
12/2/201414.8814.8814.8214.821,626
12/2/201420.7320.7320.7320.730
12/1/201415.0015.1015.0015.05602
12/1/201420.9820.9820.7320.731,011
11/28/201414.4814.4814.4814.480
11/28/201421.0421.0421.0421.04595
11/27/201421.0321.0321.0321.030
11/26/201414.6814.6814.6814.680
11/26/201421.0321.0321.0321.03316
11/25/201415.3715.3715.3715.370
11/25/201420.8820.8820.8820.88199
11/24/201415.3415.5215.1715.373,580
11/24/201421.0221.0221.0221.02100
11/21/201415.5115.6315.5115.632,860
11/21/201420.8820.8820.8820.88168
11/20/201415.6615.6615.6615.660
11/20/201420.6820.6820.6820.680
11/19/201415.5715.6615.5015.667,025
11/19/201420.4820.4820.4820.480
11/18/201415.4715.4715.4715.47550
11/18/201420.5020.5020.4820.481,475
11/17/201416.2616.2615.9215.949,987
11/17/201420.3920.3920.3920.39580
11/14/201416.2016.2716.2016.271,794
11/14/201420.6220.6220.6220.620
11/13/201415.7915.9515.7015.951,535
11/13/201420.5120.5120.5120.510
11/12/201415.7615.7615.7615.760
11/11/201415.7915.7915.7615.761,900
11/10/201416.1316.2115.8915.913,284
11/7/201416.2216.3316.2116.252,882
11/6/201415.9315.9815.8915.973,068
11/5/201415.9916.1615.9916.169,785
11/4/201416.2016.2016.0116.011,600
11/3/201416.1916.1916.0616.062,204
10/31/201416.1516.1516.0916.091,016
10/30/201416.7416.7416.3116.311,828
10/29/201416.7716.9716.7116.794,000
10/28/201416.9717.0516.8716.8714,588
10/27/201417.2117.2117.0917.133,250
10/24/201417.3317.4017.1317.134,065
10/23/201417.7417.7617.4417.597,211
10/22/201418.2218.2218.0518.145,100
10/21/201418.6418.6918.1118.115,121
10/20/201419.4319.4619.1319.133,043
10/17/201419.5019.6419.4119.505,821
10/16/201421.0021.0020.1420.17104,735
10/15/201420.5020.8520.0320.157,934
10/14/201419.8619.9119.2319.7417,792
10/13/201419.0719.5318.7719.501,120
10/10/201418.5318.6618.5318.661,280
10/9/201418.2718.2718.2718.271,351
10/8/201417.8417.9417.8417.941,559
10/7/201418.4118.4918.2718.272,607
10/6/201417.8018.0717.8018.07993
10/3/201417.9717.9717.8917.89456
10/2/201418.5418.9418.5418.631,806
10/1/201417.9617.9617.9617.960
9/30/201417.9817.9817.9617.96324
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
  • Showing 1-100 of 1,283 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center