ProShares UltraShort Health Care Historical Stock Prices

(ETF)
RXD 
$47.9101
*  
unch
unch
Get RXD Alerts
*Delayed - data as of May 22, 2015 12:28 ET  -  Find a broker to begin trading RXD now


Community Rating:
View:    RXD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:28 N/A N/A N/A  47.9101 0
05/21/2015 47.9101 47.9101 47.9101 47.9101 471
05/20/2015 47.771 48.31 47.771 48.31 1,013
05/19/2015 48.6 48.6 48.08 48.5196 2,724
05/18/2015 49.6 49.6 48.6404 48.9144 959
05/15/2015 49.6396 49.7948 49.5196 49.6384 2,121
05/14/2015 50.36 50.4 49.5204 49.64 60,279
05/13/2015 50.44 50.48 50.2 50.2 334
05/12/2015 50.8 50.88 50.8 50.8256 223
05/11/2015 50 50 49.84 49.84 236
05/08/2015 50.64 50.9196 50.3204 50.3204 1,941
05/07/2015 52.44 52.72 51.88 52.0804 922
05/06/2015 52.44 53.1488 52.4 52.72 3,434
05/05/2015 52.2 52.2 51.8 52 744
05/04/2015 51.6 51.6 50.8 51.2 1,679
05/01/2015 52.16 52.24 51.8404 51.996 666
04/30/2015 52.44 53.88 52.08 53.1604 4,152
04/29/2015 51.4 52.4 50.92 51.76 3,109
04/28/2015 51.2796 52.08 50.8 50.8976 2,202
04/27/2015 49.24 51.28 49.24 51.084 813
04/24/2015 50 50 48.952 49.28 951
04/23/2015 49.544 49.68 48.72 48.72 31,641
04/22/2015 49.36 49.36 49.36 49.36 50
04/21/2015 49.2772 49.2772 49.2772 49.2772 275
04/20/2015 50.076 50.076 49.88 49.88 73
04/17/2015 50.644 50.96 50.6004 50.6004 225
04/16/2015 49.52 49.52 49.52 49.52 116
04/15/2015 49.7596 49.7596 49.7596 49.7596 98
04/14/2015 50.2796 50.28 50.2796 50.28 223
04/13/2015 50.156 50.16 50.156 50.16 142
04/10/2015 50.6 50.76 49.68 49.8 631
04/09/2015 50.484 50.636 50.484 50.636 363
04/08/2015 51.156 51.44 51.156 51.44 139
04/07/2015 51.6004 52.08 51.6004 52.08 1,355
04/06/2015 52.514 52.514 52.4 52.4 178
04/02/2015 52.72 52.72 52.4804 52.52 971
04/01/2015 53.66 53.66 53.2796 53.2796 168
03/31/2015 50.72 50.88 50.6804 50.88 151
03/30/2015 50.304 50.44 50.28 50.3204 515
03/27/2015 51.08 51.356 50.96 51.356 7,855
03/26/2015 53.16 53.16 51.36 52.2708 30,681
03/25/2015 49.84 51.88 49.48 51.88 1,586
03/24/2015 48.92 48.92 48.8 48.8 100
03/23/2015 48.96 48.96 48.92 48.92 1,398
03/20/2015 48.72 49.1996 48.52 48.96 1,355
03/19/2015 49.72 49.888 49.5 49.5 967
03/18/2015 51.3204 51.9196 50.96 50.96 164
03/17/2015 51.96 51.96 51.4 51.4 302
03/16/2015 51.6404 51.6404 51.12 51.12 1,774
03/13/2015 53.47 53.72 53.47 53.72 152
03/12/2015 53.8 53.84 53.24 53.24 150
03/11/2015 54.6 54.676 54.6 54.676 275
03/10/2015 54.0928 54.32 54.0928 54.32 275
03/09/2015 54.28 54.28 53.6 53.6 180
03/06/2015 53.768 54.15 53.768 54.1204 238
03/05/2015 52.2 52.4 52.16 52.4 143
03/04/2015 53.6 53.92 52.8 52.8812 1,928
03/03/2015 53.48 53.76 53.2 53.3996 1,213
03/02/2015 52.68 52.84 52.68 52.84 400
02/27/2015 53.08 53.36 53.08 53.32 429
02/26/2015 53.1756 53.32 52.9584 52.9584 466
02/25/2015 53.52 53.56 52.784 53.356 1,627
02/24/2015 53.4004 53.6584 53.2 53.42 2,135
02/23/2015 53.7596 53.76 52.8404 53.2 1,269
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?