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 (%)
Jan 31, 2020 55.69 55.69 55.29 55.29 100 -1.72(-3.01%)
Jan 30, 2020 56.14 57.01 56.14 57.01 102 -1.31(-2.24%)
Jan 29, 2020 57.96 58.32 57.96 58.32 145 -0.24(-0.41%)
Jan 28, 2020 58.56 58.56 58.56 58.56 52 +1.38(+2.42%)
Jan 27, 2020 57.17 57.17 57.17 57.17 47 -1.86(-3.14%)
Jan 24, 2020 60.20 60.20 59.03 59.03 100 -1.35(-2.23%)
Jan 23, 2020 60.74 60.74 60.37 60.37 120 -0.61(-1.01%)
Jan 22, 2020 61.60 61.60 60.99 60.99 106 -0.01(-0.02%)
Jan 21, 2020 60.74 61.23 60.74 61.00 626 -0.13(-0.21%)
Jan 17, 2020 60.85 61.13 60.85 61.13 200 +1.04(+1.72%)
Jan 16, 2020 60.09 60.09 60.09 60.09 1 +0.89(+1.50%)
Jan 15, 2020 58.98 59.20 58.98 59.20 339 +0.48(+0.83%)
Jan 14, 2020 58.72 58.72 58.72 58.72 41 -0.34(-0.58%)
Jan 13, 2020 59.06 59.06 59.06 59.06 55 +1.07(+1.84%)
Jan 10, 2020 57.99 57.99 57.99 57.99 0 -0.35(-0.59%)
Jan 09, 2020 58.33 58.33 58.33 58.33 19 +0.50(+0.86%)
Jan 08, 2020 58.12 58.12 57.83 57.83 277 +0.76(+1.33%)
Jan 07, 2020 57.08 57.08 57.08 57.08 32 +0.17(+0.31%)
Jan 06, 2020 54.54 56.90 54.54 56.90 230 +1.36(+2.46%)
Jan 03, 2020 55.54 55.54 55.54 55.54 100 -0.49(-0.87%)
Jan 02, 2020 55.27 56.02 55.27 56.02 560 +1.13(+2.06%)
Dec 31, 2019 54.89 54.89 54.89 54.89 0 +0.28(+0.51%)
Dec 30, 2019 54.61 54.61 54.61 54.61 0 -1.13(-2.02%)
Dec 27, 2019 55.65 55.74 55.65 55.74 200 -0.15(-0.26%)
Dec 26, 2019 55.89 55.89 55.89 55.89 20 +0.78(+1.41%)
Dec 24, 2019 55.11 55.11 55.11 55.11 0 -0.08(-0.15%)
Dec 23, 2019 55.31 55.31 55.19 55.19 246 -0.35(-0.63%)
Dec 20, 2019 55.54 55.54 55.54 55.54 100 +0.47(+0.86%)
Dec 19, 2019 54.16 55.07 54.16 55.07 398 +0.84(+1.54%)
Dec 18, 2019 54.23 54.23 54.23 54.23 77 +0.68(+1.27%)
Dec 17, 2019 53.66 53.66 53.55 53.55 301 -0.01(-0.02%)
Dec 16, 2019 53.56 53.56 53.56 53.56 90 +1.04(+1.99%)
Dec 13, 2019 52.52 52.52 52.52 52.52 100 -0.32(-0.60%)
Dec 12, 2019 52.84 52.84 52.84 52.84 30 +0.12(+0.23%)
Dec 11, 2019 52.71 52.71 52.71 52.71 0 +0.55(+1.06%)
Dec 10, 2019 52.16 52.16 52.16 52.16 5 -0.43(-0.82%)
Dec 09, 2019 52.60 52.60 52.60 52.60 97 -0.36(-0.67%)
Dec 06, 2019 52.92 52.95 52.91 52.95 700 +0.61(+1.16%)
Dec 05, 2019 52.35 52.35 52.35 52.35 30 +0.36(+0.69%)
Dec 04, 2019 51.99 51.99 51.99 51.99 97 +0.51(+0.99%)
Dec 03, 2019 51.48 51.48 51.48 51.48 400 -0.21(-0.41%)
Dec 02, 2019 51.69 51.69 51.69 51.69 0 -0.90(-1.70%)
Nov 29, 2019 52.58 52.58 52.58 52.58 0 -0.32(-0.61%)
Nov 27, 2019 52.91 52.91 52.91 52.91 100 +0.66(+1.26%)
Nov 26, 2019 52.25 52.25 52.25 52.25 0 +0.36(+0.70%)
Nov 25, 2019 51.89 51.89 51.89 51.89 50 +0.34(+0.65%)
Nov 22, 2019 51.55 51.55 51.55 51.55 0 -0.01(-0.01%)
Nov 21, 2019 51.56 51.56 51.56 51.56 50 +0.23(+0.45%)
Nov 20, 2019 51.33 51.33 51.33 51.33 0 -0.68(-1.31%)
Nov 19, 2019 52.01 52.01 52.01 52.01 0 +0.16(+0.31%)
Nov 18, 2019 51.84 51.84 51.84 51.84 0 +0.31(+0.60%)
Nov 15, 2019 51.53 51.53 51.53 51.53 100 +0.83(+1.63%)
Nov 14, 2019 50.71 50.71 50.71 50.71 0 +0.34(+0.67%)
Nov 13, 2019 50.37 50.37 50.37 50.37 1 +0.05(+0.11%)
Nov 12, 2019 50.32 50.32 50.32 50.32 4 +0.09(+0.17%)
Nov 11, 2019 50.23 50.23 50.23 50.23 0 -0.35(-0.69%)
Nov 08, 2019 50.58 50.58 50.58 50.58 0 +0.26(+0.53%)
Nov 07, 2019 50.32 50.32 50.32 50.32 0 +0.58(+1.16%)
Nov 06, 2019 49.74 49.74 49.74 49.74 86 -0.43(-0.85%)
Nov 05, 2019 50.17 50.17 50.17 50.17 0 +0.07(+0.14%)
Nov 04, 2019 50.10 50.10 50.10 50.10 184 +0.64(+1.29%)
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.