Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 7:31PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

UltraShort Health Care ProShares (RXD)

At 4:00PM ET: 36.15   0.52 (1.42%)

MORE ON RXD

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 36.56 36.67 34.91 36.67 3,200 36.67 20-Nov-09 37.77 37.77 37.43 37.46 4,600 37.46 19-Nov-09 37.25 38.15 37.25 38.15 4,200 38.15 18-Nov-09 37.95 37.95 37.21 37.21 28,000 37.21 17-Nov-09 37.51 37.61 36.79 37.61 22,600 37.61 16-Nov-09 39.98 39.98 37.49 37.49 4,500 37.49 13-Nov-09 38.64 38.78 38.64 38.73 3,400 38.73 12-Nov-09 38.13 38.87 38.13 38.87 1,100 38.87 11-Nov-09 38.12 38.86 38.12 38.41 7,800 38.41 10-Nov-09 38.89 39.09 38.53 38.63 3,800 38.63 9-Nov-09 39.63 39.78 39.63 39.78 300 39.78 6-Nov-09 40.54 40.54 40.30 40.30 700 40.30 5-Nov-09 42.44 42.44 40.51 40.54 10,700 40.54 4-Nov-09 42.39 42.39 40.99 41.32 8,100 41.32 3-Nov-09 43.42 43.42 42.93 42.93 800 42.93 2-Nov-09 43.60 43.60 42.39 43.05 3,300 43.05 30-Oct-09 42.22 43.70 42.22 43.70 7,500 43.70 29-Oct-09 43.10 43.10 42.47 42.47 3,400 42.47 28-Oct-09 43.84 43.84 42.06 43.21 4,600 43.21 27-Oct-09 42.48 42.48 41.71 41.94 6,500 41.94 26-Oct-09 42.40 42.40 42.20 42.20 500 42.20 23-Oct-09 39.76 41.65 39.76 41.51 6,000 41.51 22-Oct-09 41.14 41.14 40.46 40.53 1,200 40.53 21-Oct-09 40.79 41.03 39.15 41.03 4,500 41.03 20-Oct-09 39.24 40.15 39.24 40.15 3,400 40.15 19-Oct-09 40.03 40.21 39.10 39.26 3,900 39.26 16-Oct-09 39.97 40.08 39.97 40.00 1,000 40.00 15-Oct-09 39.95 40.13 39.75 39.77 1,000 39.77 14-Oct-09 41.20 41.20 40.46 40.46 7,300 40.46 13-Oct-09 40.00 41.46 40.00 41.40 3,900 41.40 12-Oct-09 40.46 40.86 40.46 40.86 1,000 40.86 9-Oct-09 41.92 41.92 41.00 41.16 1,600 41.16 8-Oct-09 41.44 41.85 41.12 41.85 3,800 41.85 7-Oct-09 42.16 42.16 41.85 41.88 5,300 41.88 6-Oct-09 42.55 42.55 42.14 42.14 300 42.14 5-Oct-09 42.70 42.82 42.70 42.82 500 42.82 2-Oct-09 43.50 43.50 43.10 43.10 1,600 43.10 1-Oct-09 41.86 42.85 41.85 42.85 2,600 42.85 30-Sep-09 41.95 42.26 41.37 41.51 4,100 41.51 29-Sep-09 41.10 41.19 41.00 41.00 1,600 41.00 28-Sep-09 42.06 42.06 40.65 41.22 7,300 41.22 25-Sep-09 42.27 42.28 42.09 42.20 3,200 42.20 24-Sep-09 41.76 42.66 41.76 42.66 4,600 42.66 23-Sep-09 40.54 41.69 40.54 41.68 7,300 41.68 22-Sep-09 41.09 41.09 40.90 41.08 2,800 41.08 21-Sep-09 41.38 41.38 40.61 40.68 3,000 40.68 18-Sep-09 40.01 41.02 40.00 40.91 1,500 40.91 17-Sep-09 41.25 41.25 41.06 41.12 900 41.12 16-Sep-09 41.70 41.85 41.26 41.26 4,100 41.26 15-Sep-09 41.50 41.80 41.50 41.78 1,500 41.78 14-Sep-09 41.02 41.61 41.02 41.23 7,800 41.23 11-Sep-09 41.65 41.78 41.46 41.72 5,700 41.72 10-Sep-09 42.03 42.64 41.81 42.08 11,100 42.08 9-Sep-09 43.06 43.06 42.34 42.39 10,200 42.39 8-Sep-09 42.97 43.95 42.66 43.30 3,900 43.30 4-Sep-09 43.86 43.86 43.28 43.34 1,200 43.34 3-Sep-09 44.19 44.77 44.19 44.21 2,500 44.21 2-Sep-09 43.71 44.29 43.71 44.00 2,100 44.00 1-Sep-09 43.42 44.40 42.62 44.17 7,000 44.17 31-Aug-09 43.00 43.56 42.85 43.12 5,500 43.12 28-Aug-09 42.04 43.11 42.04 42.93 7,500 42.93 27-Aug-09 42.71 42.86 41.96 42.10 8,100 42.10 26-Aug-09 42.14 42.36 41.63 42.26 9,300 42.26 25-Aug-09 42.13 42.16 41.84 41.99 5,800 41.99 24-Aug-09 42.63 42.68 42.31 42.31 11,600 42.31 21-Aug-09 42.93 42.93 42.43 42.69 3,700 42.69 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions