Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Proshares Ultra Comm. Services Select Sector (NY: XCOM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 49.82 51.15 49.82 51.15 300 +0.65(+1.28%)
May 28, 2020 50.98 50.98 50.50 50.50 202 -0.75(-1.47%)
May 27, 2020 51.25 51.25 51.25 51.25 93 +0.63(+1.25%)
May 26, 2020 51.62 51.65 50.62 50.62 2,033 +0.22(+0.43%)
May 22, 2020 49.55 50.41 49.55 50.41 200 +0.69(+1.40%)
May 21, 2020 49.70 49.71 49.70 49.71 176 -0.72(-1.42%)
May 20, 2020 50.20 50.43 50.20 50.43 652 +2.50(+5.22%)
May 19, 2020 47.93 47.93 47.93 47.93 37 -0.10(-0.20%)
May 18, 2020 48.02 48.02 48.02 48.02 45 +2.25(+4.92%)
May 15, 2020 45.77 45.77 45.77 45.77 100 +1.28(+2.88%)
May 14, 2020 43.14 44.49 43.14 44.49 225 +0.83(+1.90%)
May 13, 2020 43.59 43.66 43.59 43.66 1,272 -1.78(-3.91%)
May 12, 2020 46.78 46.79 45.44 45.44 1,654 -1.80(-3.82%)
May 11, 2020 47.25 47.25 47.25 47.25 2 +0.14(+0.29%)
May 08, 2020 46.67 47.11 46.67 47.11 900 +1.78(+3.92%)
May 07, 2020 45.56 45.56 45.33 45.33 293 +1.46(+3.32%)
May 06, 2020 44.25 44.38 43.88 43.88 371 -0.25(-0.56%)
May 05, 2020 45.00 45.00 44.12 44.12 238 +0.62(+1.43%)
May 04, 2020 43.04 43.50 43.04 43.50 346 +0.61(+1.42%)
May 01, 2020 42.89 42.89 42.89 42.89 2,500 -1.51(-3.41%)
Apr 30, 2020 43.72 44.40 43.70 44.40 1,940 -0.41(-0.91%)
Apr 29, 2020 44.77 44.81 44.76 44.81 2,477 +4.06(+9.97%)
Apr 28, 2020 41.39 41.39 40.75 40.75 230 -1.62(-3.83%)
Apr 27, 2020 42.37 42.37 42.37 42.37 489 +0.76(+1.83%)
Apr 24, 2020 41.61 41.61 41.61 41.61 100 +1.04(+2.55%)
Apr 23, 2020 40.58 40.58 40.58 40.58 153 +0.48(+1.21%)
Apr 22, 2020 40.03 40.09 40.03 40.09 100 +1.97(+5.17%)
Apr 21, 2020 38.02 38.12 38.02 38.12 182 -2.55(-6.26%)
Apr 20, 2020 40.63 40.67 40.63 40.67 1,515 -0.48(-1.17%)
Apr 17, 2020 41.15 41.15 41.15 41.15 100 +0.86(+2.14%)
Apr 16, 2020 40.29 40.29 40.29 40.29 0 +0.37(+0.92%)
Apr 15, 2020 39.35 40.25 39.35 39.92 693 -0.85(-2.08%)
Apr 14, 2020 40.60 41.04 39.74 40.77 5,525 +2.31(+6.00%)
Apr 13, 2020 37.48 38.46 37.48 38.46 313 +0.13(+0.33%)
Apr 09, 2020 38.34 38.34 38.34 38.34 100 +0.53(+1.40%)
Apr 08, 2020 37.27 37.81 37.27 37.81 1,443 +1.37(+3.77%)
Apr 07, 2020 38.08 38.08 36.43 36.43 2,291 +0.56(+1.57%)
Apr 06, 2020 34.19 35.87 34.19 35.87 1,701 +4.32(+13.68%)
Apr 03, 2020 31.55 31.55 31.55 31.55 100 -1.28(-3.89%)
Apr 02, 2020 32.83 32.88 32.80 32.83 311 +0.75(+2.32%)
Apr 01, 2020 32.08 32.08 32.08 32.08 1 -2.86(-8.19%)
Mar 31, 2020 34.95 34.95 34.95 34.95 4 -0.12(-0.34%)
Mar 30, 2020 35.06 35.06 35.06 35.06 129 +2.47(+7.59%)
Mar 27, 2020 32.95 33.36 32.59 32.59 600 -2.91(-8.20%)
Mar 26, 2020 34.47 35.50 34.10 35.50 493 +3.58(+11.21%)
Mar 25, 2020 31.85 31.92 31.85 31.92 275 -0.81(-2.46%)
Mar 24, 2020 32.73 32.73 32.73 32.73 87 +3.06(+10.30%)
Mar 23, 2020 29.67 29.67 29.67 29.67 21 +0.66(+2.28%)
Mar 20, 2020 29.01 29.01 29.01 29.01 100 -2.88(-9.05%)
Mar 19, 2020 31.89 31.89 31.89 31.89 0 +1.92(+6.42%)
Mar 18, 2020 29.97 29.97 29.97 29.97 41 -2.47(-7.62%)
Mar 17, 2020 32.44 32.44 32.44 32.44 3 -5.69(-14.93%)
Mar 16, 2020 38.14 38.14 38.14 38.14 150 +0.00(+0.00%)
Mar 13, 2020 35.75 38.14 35.75 38.14 600 +4.34(+12.85%)
Mar 12, 2020 34.27 35.74 33.79 33.79 317 -7.16(-17.48%)
Mar 11, 2020 42.39 42.39 39.62 40.95 1,034 -3.38(-7.63%)
Mar 10, 2020 42.47 44.33 42.47 44.33 2,102 +3.46(+8.48%)
Mar 09, 2020 40.87 40.87 40.87 40.87 59 -5.87(-12.56%)
Mar 06, 2020 46.74 46.74 46.74 46.74 100 -1.37(-2.86%)
Mar 05, 2020 48.10 49.75 48.10 48.11 382 -3.85(-7.40%)
Mar 04, 2020 51.66 51.96 51.66 51.96 541 +3.24(+6.64%)
Mar 03, 2020 50.23 50.23 48.72 48.72 7,066 -2.97(-5.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.