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 (%)
Aug 31, 2017 13.30 13.30 12.90 12.90 7,557 -0.47(-3.50%)
Aug 30, 2017 13.40 13.46 13.37 13.37 17,219 +0.13(+0.98%)
Aug 29, 2017 13.15 13.54 12.99 13.24 74,376 -0.18(-1.34%)
Aug 28, 2017 14.23 14.23 13.42 13.42 150,545 -1.03(-7.12%)
Aug 25, 2017 14.59 14.71 14.24 14.45 11,395 -0.12(-0.82%)
Aug 24, 2017 14.74 14.76 14.45 14.57 6,458 -0.05(-0.34%)
Aug 23, 2017 14.83 14.83 14.62 14.62 6,187 -0.20(-1.35%)
Aug 22, 2017 14.74 14.86 14.73 14.82 36,244 +0.20(+1.37%)
Aug 21, 2017 14.84 14.84 14.62 14.62 20,376 -0.47(-3.11%)
Aug 18, 2017 14.42 15.16 14.42 15.09 46,221 +0.13(+0.87%)
Aug 17, 2017 14.88 15.01 14.67 14.96 19,108 +0.03(+0.20%)
Aug 16, 2017 15.67 15.68 14.83 14.93 26,287 -0.69(-4.41%)
Aug 15, 2017 15.70 15.71 15.51 15.62 46,395 +0.38(+2.47%)
Aug 14, 2017 15.35 15.39 15.15 15.24 9,785 +0.32(+2.16%)
Aug 11, 2017 15.01 15.13 14.82 14.92 52,445 -0.12(-0.80%)
Aug 10, 2017 15.08 15.15 14.99 15.04 14,620 -0.59(-3.77%)
Aug 09, 2017 15.64 15.81 15.48 15.63 12,265 -0.54(-3.34%)
Aug 08, 2017 15.85 16.38 15.85 16.17 18,964 +0.02(+0.12%)
Aug 07, 2017 16.19 16.19 15.99 16.15 19,572 +0.04(+0.27%)
Aug 04, 2017 16.01 16.16 16.01 16.10 64,162 +0.76(+4.98%)
Aug 03, 2017 15.25 15.34 15.21 15.34 1,049 -0.04(-0.24%)
Aug 02, 2017 15.28 15.41 15.15 15.38 4,646 +0.05(+0.30%)
Aug 01, 2017 15.49 14.96 15.33 41,303 +0.03(+0.22%)
Jul 31, 2017 15.25 15.33 15.04 15.30 12,579 +0.05(+0.33%)
Jul 28, 2017 15.45 15.45 15.20 15.25 4,645 -0.45(-2.86%)
Jul 27, 2017 15.39 15.78 15.39 15.70 31,078 +0.40(+2.61%)
Jul 26, 2017 16.02 16.02 15.00 15.30 15,394 -0.85(-5.26%)
Jul 25, 2017 16.09 16.26 16.00 16.15 12,606 -0.27(-1.64%)
Jul 24, 2017 15.92 16.51 15.92 16.42 27,427 +0.38(+2.37%)
Jul 21, 2017 15.86 15.86 15.84 16.04 6,341 -0.04(-0.25%)
Jul 20, 2017 16.37 16.37 15.99 16.08 9,303 -0.16(-0.98%)
Jul 19, 2017 16.35 16.47 16.24 16.24 5,359 -0.10(-0.61%)
Jul 18, 2017 16.23 16.35 16.19 16.34 5,094 -0.19(-1.15%)
Jul 17, 2017 16.53 16.54 16.33 16.53 10,652 -0.29(-1.72%)
Jul 14, 2017 16.65 16.82 16.57 16.82 20,136 -0.48(-2.77%)
Jul 13, 2017 16.95 17.31 16.95 17.30 12,521 +0.33(+1.94%)
Jul 12, 2017 16.52 16.97 16.51 16.97 93,571 -0.12(-0.70%)
Jul 11, 2017 17.58 17.73 16.99 17.09 114,294 -0.23(-1.33%)
Jul 10, 2017 18.15 18.15 17.13 17.32 17,120 -0.55(-3.08%)
Jul 07, 2017 17.59 18.18 17.59 17.87 75,192 +0.51(+2.94%)
Jul 06, 2017 17.34 17.38 17.29 17.36 4,650 +0.38(+2.24%)
Jul 05, 2017 17.46 17.46 16.94 16.98 31,377 -0.42(-2.41%)
Jul 03, 2017 17.20 17.46 17.17 17.40 72,391 +0.75(+4.50%)
Jun 30, 2017 16.64 16.74 16.57 16.65 7,032 -0.07(-0.42%)
Jun 29, 2017 16.52 16.79 16.48 16.72 7,807 +0.66(+4.11%)
Jun 28, 2017 16.31 16.35 16.06 16.06 4,994 -0.19(-1.17%)
Jun 27, 2017 15.69 16.25 15.63 16.25 22,188 +0.38(+2.39%)
Jun 26, 2017 15.89 16.01 15.60 15.87 6,924 +0.24(+1.53%)
Jun 23, 2017 15.70 15.86 15.52 15.63 8,056 -0.51(-3.16%)
Jun 22, 2017 16.14 16.29 15.95 16.14 8,672 -0.45(-2.71%)
Jun 21, 2017 16.82 16.87 16.55 16.59 23,206 -0.45(-2.64%)
Jun 20, 2017 16.92 17.10 16.89 17.04 16,549 +0.21(+1.25%)
Jun 19, 2017 16.91 16.91 16.43 16.83 11,416 +0.18(+1.08%)
Jun 16, 2017 16.62 16.72 16.51 16.65 6,603 +0.08(+0.48%)
Jun 15, 2017 16.72 16.72 16.21 16.57 19,750 +0.18(+1.10%)
Jun 14, 2017 14.86 16.56 14.80 16.39 51,186 +1.04(+6.77%)
Jun 13, 2017 15.84 15.84 15.18 15.35 20,048 -0.36(-2.29%)
Jun 12, 2017 15.72 15.78 15.37 15.71 34,765 +0.13(+0.83%)
Jun 09, 2017 15.57 15.58 15.24 15.58 24,881 +0.50(+3.31%)
Jun 08, 2017 15.03 15.23 15.03 15.08 12,498 +0.52(+3.57%)
Jun 07, 2017 14.62 14.85 14.38 14.56 17,047 +0.19(+1.32%)
Jun 06, 2017 15.33 15.33 14.29 14.37 58,449 -1.48(-9.33%)
Jun 05, 2017 15.77 16.16 15.77 15.85 5,521 -0.03(-0.19%)
Jun 02, 2017 15.54 15.92 15.54 15.88 12,545 -0.17(-1.06%)
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.