ProShares UltraShort Health Care Historical Stock Prices

(ETF)
RXD 
$17.96
*  
unch
unch
Get RXD Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading RXD now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  17.96 0
09/30/2014 17.98 17.98 17.96 17.96 324
09/29/2014 17.81 17.81 17.81 17.81 220
09/26/2014 17.94 17.94 17.94 17.94 00
09/25/2014 17.95 17.98 17.94 17.94 3,247
09/24/2014 18.01 18.01 18.01 18.01 00
09/23/2014 18.2174 18.2174 17.9016 18.01 1,439
09/22/2014 17.51 17.51 17.51 17.51 00
09/19/2014 17.83 17.83 17.51 17.51 1,115
09/18/2014 17.6501 17.6501 17.6501 17.6501 116
09/17/2014 18.4105 18.4105 18.4105 18.4105 00
09/16/2014 18.4105 18.4105 18.4105 18.4105 00
09/15/2014 18.4101 18.42 18.4101 18.4105 864
09/12/2014 18.3 18.3 18.17 18.2299 300
09/11/2014 18.22 18.22 18.22 18.22 00
09/10/2014 18.22 18.22 18.22 18.22 00
09/09/2014 18.22 18.22 18.22 18.22 00
09/08/2014 18.62 18.62 18.22 18.22 296
09/05/2014 18.31 18.31 18.31 18.31 247
09/04/2014 18.11 18.41 18.11 18.41 310
09/03/2014 18.31 18.31 18.31 18.31 00
09/02/2014 17.85 18.31 17.85 18.31 569
08/29/2014 18.44 18.44 18.26 18.26 1,644
08/28/2014 18.4999 18.4999 18.37 18.37 289
08/27/2014 18.55 18.55 18.55 18.55 00
08/26/2014 18.55 18.55 18.55 18.55 00
08/25/2014 18.35 18.62 18.35 18.55 2,650
08/22/2014 18.94 18.94 18.94 18.94 00
08/21/2014 18.94 18.94 18.94 18.94 00
08/20/2014 18.96 18.96 18.94 18.94 5,500
08/19/2014 19.229 19.23 19.01 19.01 1,287
08/18/2014 19.08 19.08 19.08 19.08 00
08/15/2014 19.08 19.08 19.08 19.08 162
08/14/2014 19.8401 19.8401 19.618 19.639 1,196
08/13/2014 20.5 20.5 20.42 20.42 1,122
08/12/2014 20.07 20.57 20.07 20.57 1,330
08/11/2014 20.17 20.4008 20.17 20.4008 936
08/08/2014 21.33 21.33 20.7 20.7 5,087
08/07/2014 21.0699 21.0699 21 21 2,876
08/06/2014 20.55 20.55 20.3901 20.3901 278
08/05/2014 20.19 20.54 20.19 20.54 800
08/04/2014 20.2221 20.29 20.2221 20.25 2,994
08/01/2014 20.35 20.35 20.35 20.35 151
07/31/2014 19.52 20.35 19.52 20.35 5,583
07/30/2014 19.6 19.6 19.54 19.54 300
07/29/2014 19.5801 19.5801 19.5801 19.5801 1,597
07/28/2014 19.66 19.66 19.66 19.66 00
07/25/2014 19.66 19.66 19.66 19.66 00
07/24/2014 19.58 19.66 19.58 19.66 1,400
07/23/2014 19.65 19.65 19.65 19.65 515
07/22/2014 20.18 20.18 20.18 20.18 00
07/21/2014 20.18 20.18 20.18 20.18 805
07/18/2014 20.403 20.403 20.24 20.24 350
07/17/2014 20.155 20.73 20.155 20.64 3,200
07/16/2014 20.251 20.35 20.24 20.24 9,165
07/15/2014 19.74 19.783 19.74 19.783 648
07/14/2014 20.05 20.05 20.05 20.05 00
07/11/2014 20.37 20.37 19.91 20.05 1,668
07/10/2014 19.97 19.97 19.97 19.97 00
07/09/2014 20.2 20.2 19.97 19.97 576
07/08/2014 19.94 20.1578 19.94 20.0124 1,165
07/07/2014 19.36 19.445 19.11 19.445 1,517
07/03/2014 19.56 19.56 19.56 19.56 00
07/02/2014 19.5501 19.66 19.5501 19.56 1,505
07/01/2014 20.36 20.36 20.36 20.36 00
06/30/2014 20.23 20.36 20.23 20.36 1,620
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?