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

Ultrashort Gold Miner Proshares (NY: GDXS )

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 (%)
Jun 29, 2018 14.85 14.85 14.29 14.34 5,687 -0.66(-4.37%)
Jun 28, 2018 15.04 15.04 14.92 14.99 14,889 -0.07(-0.50%)
Jun 27, 2018 15.07 15.07 14.88 15.07 4,268 +0.23(+1.55%)
Jun 26, 2018 15.06 15.06 14.78 14.84 2,240 +0.02(+0.13%)
Jun 25, 2018 14.71 14.85 14.71 14.82 5,252 +0.26(+1.78%)
Jun 22, 2018 14.90 14.90 14.56 14.56 580 -0.34(-2.28%)
Jun 21, 2018 14.99 14.99 14.90 14.90 1,940 +0.02(+0.13%)
Jun 20, 2018 14.68 14.88 14.68 14.88 1,643 +0.15(+1.02%)
Jun 19, 2018 14.72 14.73 14.72 14.73 948 +0.30(+2.08%)
Jun 18, 2018 14.43 14.49 14.43 14.43 2,773 -0.08(-0.54%)
Jun 15, 2018 14.54 14.04 14.51 3,090 +0.47(+3.33%)
Jun 14, 2018 14.03 14.04 14.03 14.04 446 -0.17(-1.20%)
Jun 13, 2018 14.24 14.40 14.21 14.21 698 +0.01(+0.07%)
Jun 12, 2018 14.28 14.28 14.20 14.20 2,065 +0.02(+0.14%)
Jun 11, 2018 14.40 14.40 14.18 14.18 3,729 -0.19(-1.32%)
Jun 08, 2018 14.32 14.37 14.32 14.37 682 +0.11(+0.77%)
Jun 07, 2018 14.26 14.26 14.26 14.26 401 +0.19(+1.35%)
Jun 06, 2018 14.07 14.07 14,774 -0.15(-1.05%)
Jun 05, 2018 14.46 14.46 14.22 14.22 1,367 -0.01(-0.07%)
Jun 04, 2018 14.23 14.23 14.23 14.23 169 -0.11(-0.77%)
Jun 01, 2018 14.40 14.40 14.24 14.34 9,645 -0.03(-0.21%)
May 31, 2018 14.35 14.38 14.35 14.37 2,083 +0.11(+0.77%)
May 30, 2018 14.26 14.26 14.26 14.26 543 -0.33(-2.26%)
May 29, 2018 14.59 14.59 14.59 14.59 297 +0.18(+1.25%)
May 25, 2018 14.41 14.41 14.41 0 +0.37(+2.63%)
May 24, 2018 14.08 14.14 14.04 14.04 3,612 -0.26(-1.82%)
May 23, 2018 14.44 14.44 14.30 14.30 263 -0.35(-2.39%)
May 22, 2018 14.65 14.65 14.65 14.65 158 +0.25(+1.73%)
May 21, 2018 14.65 14.65 14.40 14.40 25,182 -0.23(-1.57%)
May 18, 2018 14.68 14.68 14.59 14.63 2,110 +0.03(+0.21%)
May 17, 2018 14.54 14.60 14.54 14.60 1,401 +0.14(+0.97%)
May 16, 2018 14.46 14.46 14.46 14.46 201 -0.04(-0.28%)
May 15, 2018 14.36 14.53 14.36 14.50 5,845 +0.78(+5.67%)
May 11, 2018 13.72 13.72 13.72 70 +0.05(+0.37%)
May 10, 2018 13.84 13.89 13.64 13.67 1,846 -0.35(-2.49%)
May 09, 2018 14.10 14.10 13.91 14.02 3,485 +0.02(+0.14%)
May 08, 2018 14.26 14.43 14.00 14.00 7,079 +0.00(+0.00%)
May 07, 2018 14.13 14.13 14.00 14.00 1,179 -0.04(-0.28%)
May 04, 2018 14.01 14.04 14.01 14.04 1,246 +0.04(+0.29%)
May 03, 2018 14.05 14.12 14.00 14.00 1,602 -0.40(-2.78%)
May 02, 2018 14.32 14.40 13.98 14.40 2,140 -0.07(-0.48%)
May 01, 2018 14.69 14.70 14.43 14.47 1,924 +0.21(+1.47%)
Apr 30, 2018 14.32 14.40 14.26 14.26 1,171 +0.32(+2.29%)
Apr 27, 2018 14.03 14.03 13.94 13.94 373 -0.10(-0.71%)
Apr 26, 2018 14.11 14.11 14.04 14.04 258 -0.17(-1.20%)
Apr 25, 2018 14.21 14.21 14.21 14.21 649 +0.23(+1.64%)
Apr 24, 2018 14.09 14.09 13.98 13.98 739 -0.34(-2.37%)
Apr 23, 2018 14.29 14.32 14.15 14.32 2,899 +0.35(+2.50%)
Apr 20, 2018 13.93 14.08 13.93 13.97 1,180 +0.32(+2.34%)
Apr 18, 2018 13.65 13.65 13.65 114 -0.03(-0.22%)
Apr 17, 2018 14.01 14.01 13.63 13.68 1,945 -0.20(-1.44%)
Apr 16, 2018 13.77 14.00 13.77 13.88 3,918 +0.20(+1.46%)
Apr 13, 2018 14.08 14.08 13.64 13.68 2,133 -0.60(-4.20%)
Apr 12, 2018 14.22 14.28 14.21 14.28 1,814 +0.35(+2.51%)
Apr 11, 2018 14.36 14.36 13.55 13.93 11,824 -0.61(-4.19%)
Apr 10, 2018 14.80 14.80 14.46 14.54 1,805 -0.55(-3.64%)
Apr 09, 2018 15.12 15.12 15.09 15.09 410 +0.30(+2.02%)
Apr 06, 2018 14.77 14.77 14.74 14.79 1,155 -0.28(-1.86%)
Apr 05, 2018 15.29 15.29 15.03 15.07 1,988 -0.02(-0.13%)
Apr 04, 2018 14.85 15.10 14.85 15.09 1,123 +0.45(+3.07%)
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.