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 (%)
Sep 29, 2016 15.76 15.98 15.40 15.63 27,631 +0.25(+1.63%)
Sep 28, 2016 16.19 16.59 15.32 15.38 23,695 -0.74(-4.59%)
Sep 27, 2016 15.91 16.38 15.87 16.12 38,730 +0.57(+3.67%)
Sep 26, 2016 15.14 15.59 14.82 15.55 57,896 +0.25(+1.61%)
Sep 23, 2016 14.71 15.58 14.54 15.30 29,034 +0.75(+5.19%)
Sep 22, 2016 13.99 14.77 13.80 14.55 49,687 +0.14(+0.96%)
Sep 21, 2016 16.03 16.03 14.30 14.41 53,436 -2.31(-13.82%)
Sep 20, 2016 16.73 16.97 16.52 16.72 5,709 +0.06(+0.36%)
Sep 19, 2016 16.35 16.72 16.35 16.66 20,934 -0.19(-1.13%)
Sep 16, 2016 17.09 17.35 16.45 16.85 31,239 +0.28(+1.71%)
Sep 15, 2016 16.76 17.30 15.99 16.57 36,119 -0.21(-1.27%)
Sep 14, 2016 16.38 16.96 16.03 16.78 22,234 +0.02(+0.12%)
Sep 13, 2016 15.99 17.18 15.97 16.76 77,345 +1.15(+7.37%)
Sep 12, 2016 16.99 17.14 15.44 15.61 53,261 -0.83(-5.05%)
Sep 09, 2016 15.33 16.59 15.28 16.44 58,768 +1.62(+10.93%)
Sep 08, 2016 14.24 14.99 14.19 14.82 48,520 +0.61(+4.29%)
Sep 07, 2016 14.21 14.90 14.15 14.21 31,601 +0.14(+1.00%)
Sep 06, 2016 14.88 15.14 14.07 14.07 75,907 -1.50(-9.63%)
Sep 02, 2016 15.67 15.57 15.57 15.57 42,600 -1.13(-6.77%)
Sep 01, 2016 18.29 18.46 16.70 16.70 55,597 -1.38(-7.63%)
Aug 31, 2016 17.88 18.19 17.66 18.08 114,041 +0.58(+3.31%)
Aug 30, 2016 16.28 17.78 16.28 17.50 50,074 +1.54(+9.65%)
Aug 29, 2016 16.38 16.50 15.72 15.96 38,433 -0.05(-0.31%)
Aug 26, 2016 15.23 16.41 14.66 16.01 53,626 +0.12(+0.76%)
Aug 25, 2016 16.34 16.69 15.29 15.89 73,848 -0.39(-2.40%)
Aug 24, 2016 14.64 16.35 14.64 16.28 58,210 +1.98(+13.86%)
Aug 23, 2016 13.79 14.30 13.73 14.30 10,106 +0.46(+3.31%)
Aug 22, 2016 13.83 13.98 13.78 13.84 38,337 +0.47(+3.52%)
Aug 19, 2016 13.23 13.40 13.20 13.37 26,168 +0.61(+4.78%)
Aug 18, 2016 12.88 13.05 12.74 12.76 10,808 -0.31(-2.37%)
Aug 17, 2016 13.05 13.63 12.88 13.07 22,639 +0.35(+2.75%)
Aug 16, 2016 12.64 12.82 12.54 12.72 26,732 +0.02(+0.14%)
Aug 15, 2016 12.60 12.72 12.41 12.70 5,331 +0.16(+1.30%)
Aug 12, 2016 11.96 12.61 11.93 12.54 17,034 +0.05(+0.40%)
Aug 11, 2016 12.31 12.53 12.14 12.49 7,211 +0.16(+1.30%)
Aug 10, 2016 12.09 12.53 12.05 12.33 30,392 -0.47(-3.67%)
Aug 09, 2016 12.91 12.91 12.67 12.80 10,738 -0.22(-1.69%)
Aug 08, 2016 13.20 13.20 12.82 13.02 15,840 -0.20(-1.51%)
Aug 05, 2016 13.12 13.35 13.09 13.22 11,686 +0.77(+6.18%)
Aug 04, 2016 12.53 12.53 12.27 12.45 8,181 -0.24(-1.89%)
Aug 03, 2016 12.51 12.85 12.51 12.69 14,600 +0.31(+2.50%)
Aug 02, 2016 12.34 12.45 12.13 12.38 311,134 -0.28(-2.21%)
Aug 01, 2016 13.00 13.00 12.66 12.66 10,886 -0.28(-2.16%)
Jul 29, 2016 13.31 13.45 12.91 12.94 7,864 -0.81(-5.89%)
Jul 28, 2016 13.57 14.14 13.50 13.75 7,233 +0.02(+0.15%)
Jul 27, 2016 14.63 15.22 13.60 13.73 17,521 -1.30(-8.65%)
Jul 26, 2016 15.50 15.50 14.90 15.03 7,110 -0.94(-5.89%)
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.