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 14.86 14.86 14.30 14.35 5,683 -0.66(-4.37%)
Jun 28, 2018 15.05 15.05 14.94 15.01 14,877 -0.07(-0.50%)
Jun 27, 2018 15.08 15.08 14.89 15.08 4,265 +0.23(+1.55%)
Jun 26, 2018 15.07 15.07 14.79 14.85 2,239 +0.02(+0.13%)
Jun 25, 2018 14.72 14.86 14.72 14.83 5,248 +0.26(+1.78%)
Jun 22, 2018 14.91 14.91 14.57 14.57 580 -0.34(-2.28%)
Jun 21, 2018 15.00 15.00 14.91 14.91 1,939 +0.02(+0.13%)
Jun 20, 2018 14.69 14.89 14.69 14.89 1,642 +0.15(+1.02%)
Jun 19, 2018 14.73 14.74 14.73 14.74 948 +0.30(+2.08%)
Jun 18, 2018 14.44 14.50 14.44 14.44 2,771 -0.08(-0.54%)
Jun 15, 2018 14.55 14.05 14.52 3,088 +0.47(+3.33%)
Jun 14, 2018 14.04 14.05 14.04 14.05 446 -0.17(-1.20%)
Jun 13, 2018 14.25 14.41 14.22 14.22 698 +0.01(+0.07%)
Jun 12, 2018 14.29 14.29 14.21 14.21 2,064 +0.02(+0.14%)
Jun 11, 2018 14.41 14.41 14.19 14.19 3,726 -0.19(-1.32%)
Jun 08, 2018 14.33 14.38 14.33 14.38 682 +0.11(+0.77%)
Jun 07, 2018 14.27 14.27 14.27 14.27 401 +0.19(+1.35%)
Jun 06, 2018 14.08 14.08 14,763 -0.15(-1.05%)
Jun 05, 2018 14.47 14.47 14.23 14.23 1,366 -0.01(-0.07%)
Jun 04, 2018 14.24 14.24 14.24 14.24 169 -0.11(-0.77%)
Jun 01, 2018 14.41 14.41 14.25 14.35 9,638 -0.03(-0.21%)
May 31, 2018 14.36 14.39 14.36 14.38 2,082 +0.11(+0.77%)
May 30, 2018 14.27 14.27 14.27 14.27 543 -0.33(-2.26%)
May 29, 2018 14.60 14.60 14.60 14.60 297 +0.18(+1.25%)
May 25, 2018 14.42 14.42 14.42 0 +0.37(+2.63%)
May 24, 2018 14.09 14.15 14.05 14.05 3,610 -0.26(-1.82%)
May 23, 2018 14.45 14.45 14.31 14.31 263 -0.35(-2.39%)
May 22, 2018 14.66 14.66 14.66 14.66 158 +0.25(+1.73%)
May 21, 2018 14.66 14.66 14.41 14.41 25,162 -0.23(-1.57%)
May 18, 2018 14.69 14.69 14.60 14.64 2,109 +0.03(+0.21%)
May 17, 2018 14.55 14.61 14.55 14.61 1,400 +0.14(+0.97%)
May 16, 2018 14.47 14.47 14.47 14.47 201 -0.04(-0.28%)
May 15, 2018 14.37 14.54 14.37 14.51 5,841 +0.78(+5.67%)
May 11, 2018 13.73 13.73 13.73 70 +0.05(+0.37%)
May 10, 2018 13.85 13.90 13.65 13.68 1,845 -0.35(-2.49%)
May 09, 2018 14.11 14.11 13.92 14.03 3,483 +0.02(+0.14%)
May 08, 2018 14.27 14.44 14.01 14.01 7,074 +0.00(+0.00%)
May 07, 2018 14.14 14.14 14.01 14.01 1,179 -0.04(-0.28%)
May 04, 2018 14.02 14.05 14.02 14.05 1,245 +0.04(+0.29%)
May 03, 2018 14.06 14.13 14.01 14.01 1,601 -0.40(-2.78%)
May 02, 2018 14.33 14.41 13.99 14.41 2,139 -0.07(-0.48%)
May 01, 2018 14.70 14.71 14.45 14.48 1,923 +0.21(+1.47%)
Apr 30, 2018 14.33 14.41 14.27 14.27 1,171 +0.32(+2.29%)
Apr 27, 2018 14.04 14.04 13.95 13.95 373 -0.10(-0.71%)
Apr 26, 2018 14.12 14.12 14.05 14.05 258 -0.17(-1.20%)
Apr 25, 2018 14.22 14.22 14.22 14.22 649 +0.23(+1.64%)
Apr 24, 2018 14.10 14.10 13.99 13.99 739 -0.34(-2.37%)
Apr 23, 2018 14.30 14.33 14.16 14.33 2,897 +0.35(+2.50%)
Apr 20, 2018 13.94 14.09 13.94 13.98 1,180 +0.32(+2.34%)
Apr 18, 2018 13.66 13.66 13.66 114 -0.03(-0.22%)
Apr 17, 2018 14.02 14.02 13.64 13.69 1,944 -0.20(-1.44%)
Apr 16, 2018 13.78 14.01 13.78 13.89 3,915 +0.20(+1.46%)
Apr 13, 2018 14.09 14.09 13.65 13.69 2,132 -0.60(-4.20%)
Apr 12, 2018 14.23 14.29 14.22 14.29 1,813 +0.35(+2.51%)
Apr 11, 2018 14.37 14.37 13.56 13.94 11,815 -0.61(-4.19%)
Apr 10, 2018 14.81 14.81 14.47 14.55 1,804 -0.55(-3.64%)
Apr 09, 2018 15.13 15.13 15.10 15.10 410 +0.30(+2.02%)
Apr 06, 2018 14.78 14.78 14.75 14.80 1,155 -0.28(-1.86%)
Apr 05, 2018 15.30 15.30 15.04 15.08 1,987 -0.02(-0.13%)
Apr 04, 2018 14.86 15.11 14.86 15.10 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.