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 (%)
Mar 29, 2018 14.96 14.96 14.96 0 -0.48(-3.10%)
Mar 28, 2018 15.19 15.46 15.19 15.44 429 +0.49(+3.27%)
Mar 27, 2018 14.83 14.95 14.83 14.95 163,086 +0.61(+4.25%)
Mar 26, 2018 14.54 14.54 14.33 14.34 2,673 -0.45(-3.04%)
Mar 23, 2018 14.98 14.98 14.57 14.79 3,372 -0.75(-4.82%)
Mar 22, 2018 15.35 15.54 15.34 15.54 3,068 +0.37(+2.44%)
Mar 21, 2018 15.67 15.84 14.96 15.17 4,525 -0.90(-5.60%)
Mar 20, 2018 16.12 16.26 16.05 16.07 2,955 -0.03(-0.19%)
Mar 19, 2018 16.00 16.13 15.97 16.10 2,873 +0.31(+1.96%)
Mar 16, 2018 15.97 16.09 15.79 15.79 7,897 -0.06(-0.38%)
Mar 15, 2018 15.69 15.86 15.65 15.85 2,578 +0.40(+2.59%)
Mar 14, 2018 15.52 15.56 15.45 15.45 3,290 -0.06(-0.38%)
Mar 13, 2018 15.42 15.54 15.39 15.51 2,115 -0.27(-1.72%)
Mar 12, 2018 15.78 15.78 15.78 15.78 213 +0.16(+1.02%)
Mar 09, 2018 15.76 15.82 15.50 15.62 2,726 +0.02(+0.13%)
Mar 08, 2018 15.74 15.74 15.54 15.60 1,175 -0.08(-0.51%)
Mar 07, 2018 15.68 15.19 15.68 4,232 +0.62(+4.11%)
Mar 06, 2018 15.28 15.28 14.81 15.06 7,120 -0.57(-3.64%)
Mar 05, 2018 16.18 16.18 15.63 15.63 20,915 -0.03(-0.19%)
Mar 02, 2018 15.52 15.68 15.39 15.66 8,401 -0.10(-0.64%)
Mar 01, 2018 16.38 16.73 15.64 15.76 8,896 -0.25(-1.55%)
Feb 28, 2018 15.85 16.02 15.77 16.01 15,967 +0.16(+1.01%)
Feb 27, 2018 15.66 16.02 15.53 15.85 5,872 +0.94(+6.30%)
Feb 26, 2018 15.00 15.08 14.88 14.91 9,452 -0.34(-2.23%)
Feb 23, 2018 15.61 15.61 15.23 15.25 17,167 -0.22(-1.42%)
Feb 22, 2018 15.47 15.47 28,393 +0.02(+0.13%)
Feb 21, 2018 15.16 15.45 14.55 15.45 21,605 +0.12(+0.78%)
Feb 20, 2018 14.84 15.42 14.84 15.33 35,414 +0.80(+5.50%)
Feb 16, 2018 14.53 14.53 14.53 0 +0.62(+4.45%)
Feb 15, 2018 13.80 14.22 13.80 13.91 12,148 +0.00(+0.00%)
Feb 14, 2018 15.35 15.35 13.74 13.91 10,257 -1.44(-9.40%)
Feb 13, 2018 15.37 15.41 15.28 15.35 4,776 +0.00(+0.03%)
Feb 12, 2018 15.86 15.86 15.16 15.35 17,913 -0.82(-5.07%)
Feb 09, 2018 15.82 16.96 15.80 16.17 25,837 +0.41(+2.60%)
Feb 08, 2018 15.75 15.76 15.33 15.76 6,082 +0.18(+1.15%)
Feb 07, 2018 15.66 15.15 15.58 4,272 +0.43(+2.84%)
Feb 06, 2018 14.75 15.21 14.75 15.15 5,706 +0.78(+5.43%)
Feb 05, 2018 14.07 14.51 14.05 14.37 16,593 +0.13(+0.91%)
Feb 02, 2018 13.65 14.27 13.65 14.24 20,417 +0.98(+7.39%)
Feb 01, 2018 13.21 13.47 13.21 13.26 9,538 +0.05(+0.38%)
Jan 31, 2018 13.40 13.75 13.17 13.21 11,627 -0.32(-2.36%)
Jan 30, 2018 13.17 13.68 13.17 13.53 2,398 +0.35(+2.67%)
Jan 29, 2018 12.88 13.28 12.85 13.18 6,129 +0.57(+4.50%)
Jan 26, 2018 12.67 12.75 12.52 12.61 25,750 -0.19(-1.48%)
Jan 25, 2018 12.27 12.99 12.12 12.80 25,653 +0.45(+3.64%)
Jan 24, 2018 12.49 12.49 12.14 12.35 18,328 -0.55(-4.26%)
Jan 23, 2018 13.66 13.66 12.85 12.90 3,183 -0.45(-3.37%)
Jan 22, 2018 13.50 13.50 13.27 13.35 1,818 -0.05(-0.37%)
Jan 19, 2018 13.32 13.41 13.20 13.40 16,778 -0.08(-0.59%)
Jan 18, 2018 13.10 13.50 13.00 13.48 11,777 +0.39(+2.98%)
Jan 17, 2018 12.81 13.09 12.67 13.09 13,318 +0.44(+3.48%)
Jan 16, 2018 13.04 13.04 12.60 12.65 14,773 -0.46(-3.51%)
Jan 12, 2018 13.11 13.11 13.11 0 -0.68(-4.93%)
Jan 11, 2018 13.84 13.87 13.79 13.79 2,889 -0.17(-1.25%)
Jan 10, 2018 13.97 13.86 13.96 7,033 -0.10(-0.74%)
Jan 09, 2018 14.06 14.07 14.02 14.07 4,077 +0.23(+1.66%)
Jan 08, 2018 13.59 13.91 13.59 13.84 3,923 +0.39(+2.89%)
Jan 05, 2018 13.62 13.62 13.43 13.45 3,181 +0.06(+0.45%)
Jan 04, 2018 13.71 13.71 13.39 13.39 6,340 -0.18(-1.33%)
Jan 03, 2018 13.36 13.90 13.36 13.57 6,504 +0.29(+2.18%)
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.