ProShares UltraShort Health Care Historical Stock Prices

(ETF)
RXD 
$12.72
*  
0.1399
1.11%
Get RXD Alerts
*Delayed - data as of Mar. 31, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-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.
16:00  12.72  12.72  12.6701  12.72 603
03/30/2015 12.576 12.61 12.57 12.5801 2,061
03/27/2015 12.77 12.839 12.74 12.839 31,421
03/26/2015 13.29 13.29 12.84 13.0677 122,725
03/25/2015 12.46 12.97 12.37 12.97 6,345
03/24/2015 12.23 12.23 12.2 12.2 400
03/23/2015 12.24 12.24 12.23 12.23 5,592
03/20/2015 12.18 12.2999 12.13 12.24 5,419
03/19/2015 12.43 12.472 12.375 12.375 3,869
03/18/2015 12.8301 12.9799 12.74 12.74 655
03/17/2015 12.99 12.99 12.85 12.85 1,207
03/16/2015 12.9101 12.9101 12.78 12.78 7,097
03/13/2015 13.3675 13.43 13.3675 13.43 608
03/12/2015 13.45 13.46 13.31 13.31 600
03/11/2015 13.65 13.669 13.65 13.669 1,101
03/10/2015 13.5232 13.58 13.5232 13.58 1,100
03/09/2015 13.57 13.57 13.4 13.4 720
03/06/2015 13.442 13.5375 13.442 13.5301 950
03/05/2015 13.05 13.1 13.04 13.1 571
03/04/2015 13.4 13.48 13.2 13.2203 7,713
03/03/2015 13.37 13.44 13.3 13.3499 4,850
03/02/2015 13.17 13.21 13.17 13.21 1,600
02/27/2015 13.27 13.34 13.27 13.33 1,714
02/26/2015 13.2939 13.33 13.2396 13.2396 1,865
02/25/2015 13.38 13.39 13.196 13.339 6,507
02/24/2015 13.3501 13.4146 13.3 13.355 8,541
02/23/2015 13.4399 13.44 13.2101 13.3 5,074
02/20/2015 13.46 13.46 13.42 13.42 1,713
02/19/2015 13.739 13.739 13.739 13.739 00
02/18/2015 13.701 13.9 13.701 13.739 1,482
02/17/2015 13.91 13.91 13.81 13.81 11,600
02/13/2015 14.114 14.114 13.98 13.98 400
02/12/2015 14.239 14.239 14.239 14.239 00
02/11/2015 14.0634 14.239 14.0601 14.239 900
02/10/2015 14.6496 14.6496 14.6496 14.6496 00
02/09/2015 14.5368 14.6496 14.5368 14.6496 1,900
02/06/2015 14.1599 14.16 14.1599 14.16 2,286
02/05/2015 14.21 14.3 14.12 14.1282 4,700
02/04/2015 14.69 14.69 14.45 14.519 2,350
02/03/2015 14.25 14.6893 14.25 14.3 3,234
02/02/2015 14.41 14.778 14.41 14.778 4,286
01/30/2015 14.39 14.39 14.31 14.31 845
01/29/2015 14.521 14.521 14.16 14.1604 700
01/28/2015 13.85 14.119 13.85 14.119 3,701
01/27/2015 13.9 13.9 13.9 13.9 00
01/26/2015 13.9 13.9 13.9 13.9 135
01/23/2015 13.8501 13.8501 13.85 13.85 400
01/22/2015 14.14 14.14 14.14 14.14 00
01/21/2015 14.12 14.14 14.12 14.14 300
01/20/2015 14.49 14.49 14.49 14.49 548
01/16/2015 14.66 14.88 14.33 14.33 5,001
01/15/2015 14.23 14.77 14.23 14.7299 121,737
01/14/2015 14.4001 14.4001 14.4 14.4 222
01/13/2015 14.14 14.66 14.14 14.66 2,600
01/12/2015 14.24 14.24 14.24 14.24 00
01/09/2015 14.28 14.31 14.24 14.24 1,028
01/08/2015 14.21 14.3 14.13 14.17 131,083
01/07/2015 14.68 14.71 14.66 14.66 2,800
01/06/2015 15.01 15.392 14.8801 15.1796 8,509
01/05/2015 15.27 15.27 15.1 15.1 1,116
01/02/2015 15.068 15.13 15.04 15.04 2,685
12/31/2014 14.77 15.14 14.7499 15.14 3,535
12/30/2014 14.71 14.91 14.71 14.8616 34,914
*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?