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 (%)
Dec 29, 2017 13.99 13.99 13.99 0 -0.03(-0.21%)
Dec 28, 2017 13.99 14.03 13.99 14.02 3,974 -0.04(-0.28%)
Dec 27, 2017 14.03 14.07 14.03 14.06 634 +0.03(+0.21%)
Dec 26, 2017 14.34 14.34 14.00 14.03 8,390 -0.39(-2.70%)
Dec 22, 2017 14.41 14.42 14.41 14.42 250 -0.31(-2.14%)
Dec 21, 2017 15.07 15.07 14.90 14.73 3,088 -0.17(-1.11%)
Dec 20, 2017 15.38 15.38 14.80 14.90 3,951 -0.49(-3.18%)
Dec 19, 2017 15.34 15.48 15.34 15.39 444 -0.03(-0.19%)
Dec 18, 2017 15.67 15.67 15.37 15.42 7,646 -0.46(-2.90%)
Dec 15, 2017 15.61 15.88 15.61 15.88 1,721 +0.11(+0.67%)
Dec 14, 2017 15.84 16.12 15.78 15.78 111,563 +0.12(+0.73%)
Dec 13, 2017 16.85 16.85 15.49 15.66 7,575 -1.17(-6.95%)
Dec 12, 2017 16.83 16.83 16.83 16.83 375 +0.15(+0.88%)
Dec 11, 2017 16.47 16.69 16.47 16.68 3,438 +0.23(+1.42%)
Dec 08, 2017 16.54 16.54 16.45 16.45 4,001 -0.13(-0.78%)
Dec 07, 2017 16.86 16.86 16.41 16.58 4,798 +0.17(+1.04%)
Dec 06, 2017 16.31 16.45 16.31 16.41 57,297 +0.41(+2.56%)
Dec 05, 2017 15.99 16.22 15.99 16.00 60,941 +0.46(+2.96%)
Dec 04, 2017 15.59 15.31 15.54 6,078 +0.23(+1.50%)
Dec 01, 2017 15.39 15.44 15.20 15.31 7,134 -0.02(-0.13%)
Nov 30, 2017 15.38 15.53 15.33 15.33 3,217 +0.07(+0.48%)
Nov 29, 2017 14.96 15.29 14.96 15.26 5,320 +0.55(+3.72%)
Nov 28, 2017 14.59 14.71 14.40 14.71 4,138 +0.12(+0.82%)
Nov 27, 2017 14.76 14.76 14.59 14.59 395 -0.17(-1.15%)
Nov 24, 2017 14.67 14.76 14.67 14.76 653 +0.10(+0.68%)
Nov 22, 2017 14.88 14.88 14.66 14.66 8,538 -0.36(-2.40%)
Nov 21, 2017 15.22 15.22 14.99 15.02 2,417 -0.18(-1.18%)
Nov 20, 2017 15.13 15.29 15.11 15.20 4,445 +0.33(+2.24%)
Nov 17, 2017 15.13 15.15 14.80 14.87 13,076 -0.28(-1.83%)
Nov 16, 2017 15.23 15.23 15.14 15.14 1,695 +0.04(+0.23%)
Nov 15, 2017 15.05 15.22 15.05 15.11 1,399 -0.08(-0.54%)
Nov 14, 2017 15.44 15.45 15.15 15.19 3,112 -0.09(-0.58%)
Nov 13, 2017 15.21 15.28 15.18 15.28 6,532 +0.01(+0.07%)
Nov 10, 2017 15.21 15.29 15.16 15.27 2,665 +0.39(+2.62%)
Nov 09, 2017 14.70 14.88 14.70 14.88 2,318 +0.10(+0.64%)
Nov 08, 2017 14.74 14.79 14.68 14.79 2,015 -0.19(-1.24%)
Nov 07, 2017 15.12 15.12 14.97 14.97 1,040 +0.18(+1.22%)
Nov 06, 2017 15.38 15.38 14.67 14.79 6,297 -0.77(-4.95%)
Nov 03, 2017 15.20 15.59 15.20 15.56 3,264 +0.52(+3.46%)
Nov 02, 2017 15.17 15.18 15.04 15.04 1,164 -0.31(-2.02%)
Nov 01, 2017 14.92 15.35 14.90 15.35 8,903 -0.01(-0.07%)
Oct 31, 2017 15.35 15.36 15.26 15.36 3,485 +0.35(+2.33%)
Oct 30, 2017 15.11 15.18 14.86 15.01 9,860 -0.21(-1.38%)
Oct 27, 2017 15.48 15.57 15.17 15.22 16,530 -0.27(-1.74%)
Oct 26, 2017 14.92 15.61 14.92 15.49 13,411 +0.57(+3.82%)
Oct 25, 2017 14.78 15.10 14.78 14.92 4,638 +0.17(+1.15%)
Oct 24, 2017 14.58 14.81 14.58 14.75 13,308 +0.23(+1.58%)
Oct 23, 2017 14.54 14.72 14.41 14.52 28,891 +0.12(+0.83%)
Oct 20, 2017 14.40 14.54 14.26 14.40 29,599 +0.27(+1.91%)
Oct 19, 2017 14.14 14.17 14.02 14.13 6,224 -0.18(-1.26%)
Oct 18, 2017 14.31 14.31 14.31 14.31 710 +0.15(+1.06%)
Oct 17, 2017 14.30 14.30 14.11 14.16 8,255 +0.02(+0.14%)
Oct 16, 2017 13.72 14.19 13.69 14.14 19,533 +0.44(+3.21%)
Oct 13, 2017 13.65 13.75 13.53 13.70 14,834 -0.13(-0.94%)
Oct 12, 2017 13.83 13.85 13.83 13.83 1,037 +0.09(+0.66%)
Oct 11, 2017 13.89 14.25 13.74 13.74 10,122 -0.25(-1.79%)
Oct 10, 2017 13.76 14.00 13.67 13.99 7,188 +0.17(+1.23%)
Oct 09, 2017 13.81 13.84 13.76 13.82 5,609 -0.17(-1.22%)
Oct 06, 2017 14.68 14.69 13.99 13.99 6,534 -0.44(-3.05%)
Oct 05, 2017 14.20 14.45 14.20 14.43 6,143 +0.18(+1.27%)
Oct 04, 2017 14.33 14.39 14.18 14.25 7,362 -0.14(-0.98%)
Oct 03, 2017 14.68 14.68 14.36 14.39 122,062 -0.30(-2.04%)
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.