Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Gold Miners Proshares (NY: GDXX )

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 (%)
Jan 29, 2016 21.16 22.10 20.96 22.06 2,993 +0.98(+4.64%)
Jan 28, 2016 21.11 21.93 20.75 21.08 4,454 -1.01(-4.57%)
Jan 27, 2016 21.13 22.10 20.86 22.09 8,034 +0.83(+3.90%)
Jan 26, 2016 20.14 21.43 20.14 21.26 10,048 +1.63(+8.29%)
Jan 25, 2016 19.32 19.70 19.20 19.63 4,283 +1.02(+5.48%)
Jan 22, 2016 18.13 18.91 18.13 18.61 4,338 +0.35(+1.91%)
Jan 21, 2016 17.26 18.30 17.18 18.26 4,482 +0.08(+0.44%)
Jan 20, 2016 17.88 18.18 17.28 18.18 5,609 +0.91(+5.26%)
Jan 19, 2016 19.32 19.32 17.17 17.27 12,614 -1.64(-8.66%)
Jan 15, 2016 20.35 18.91 18.91 18.91 7,206 -0.17(-0.89%)
Jan 14, 2016 20.37 20.37 18.77 19.08 8,052 -1.27(-6.23%)
Jan 13, 2016 20.65 20.65 19.81 20.35 4,532 -0.19(-0.92%)
Jan 12, 2016 21.06 21.06 19.86 20.54 7,613 -0.93(-4.33%)
Jan 11, 2016 22.63 22.63 21.47 21.47 14,529 -1.87(-8.01%)
Jan 08, 2016 23.34 23.65 22.61 23.34 7,445 -1.02(-4.18%)
Jan 07, 2016 23.35 24.54 23.19 24.36 8,516 +1.65(+7.26%)
Jan 06, 2016 22.82 22.82 22.36 22.71 6,313 +0.86(+3.93%)
Jan 05, 2016 22.27 22.27 21.71 21.85 2,988 -0.20(-0.91%)
Jan 04, 2016 22.14 22.49 21.56 22.05 25,450 +1.32(+6.36%)
Dec 31, 2015 20.85 20.73 20.73 20.73 34,230 -0.07(-0.34%)
Dec 30, 2015 20.78 20.89 20.60 20.80 28,128 -0.90(-4.14%)
Dec 29, 2015 21.56 21.70 21.36 21.70 1,497 +0.48(+2.26%)
Dec 28, 2015 21.96 21.96 20.98 21.22 3,924 -1.41(-6.22%)
Dec 24, 2015 22.16 22.63 22.63 22.63 12,010 +0.84(+3.85%)
Dec 23, 2015 21.20 21.79 21.20 21.79 5,343 +0.83(+3.96%)
Dec 22, 2015 21.20 21.49 20.83 20.96 2,257 -0.21(-0.99%)
Dec 21, 2015 21.34 21.51 21.00 21.17 17,554 +0.52(+2.52%)
Dec 18, 2015 20.34 20.65 20.34 20.65 2,642 +1.07(+5.46%)
Dec 17, 2015 20.30 20.30 19.56 19.58 17,821 -2.56(-11.55%)
Dec 16, 2015 21.41 22.34 20.78 22.14 33,784 +1.52(+7.36%)
Dec 15, 2015 20.77 20.79 20.37 20.62 6,150 +0.15(+0.73%)
Dec 14, 2015 22.64 22.64 20.47 20.47 37,507 -2.47(-10.76%)
Dec 11, 2015 22.09 23.24 22.09 22.94 1,524 +0.46(+2.04%)
Dec 10, 2015 22.34 22.95 22.34 22.48 4,337 -0.12(-0.53%)
Dec 09, 2015 23.08 23.37 22.24 22.60 3,615 +0.52(+2.35%)
Dec 08, 2015 22.57 22.57 21.64 22.08 27,472 -0.32(-1.43%)
Dec 07, 2015 23.75 23.83 22.19 22.40 5,006 -2.02(-8.27%)
Dec 04, 2015 22.89 24.48 22.89 24.42 5,373 +2.26(+10.19%)
Dec 03, 2015 21.93 22.47 21.49 22.16 3,669 +0.89(+4.18%)
Dec 02, 2015 21.63 21.83 20.89 21.27 2,955 -1.14(-5.08%)
Dec 01, 2015 21.27 22.41 21.27 22.41 2,403 +1.27(+6.00%)
Nov 30, 2015 20.93 21.19 20.93 21.14 8,949 +0.77(+3.78%)
Nov 27, 2015 20.54 20.54 20.07 20.37 2,602 -0.75(-3.55%)
Nov 25, 2015 20.91 21.12 21.12 21.12 5,404 -0.34(-1.58%)
Nov 24, 2015 20.93 21.50 20.92 21.46 1,696 +1.44(+7.19%)
Nov 23, 2015 20.04 20.21 19.98 20.02 1,590 -0.20(-0.99%)
Nov 20, 2015 21.62 21.62 20.10 20.22 3,506 -1.68(-7.66%)
Nov 19, 2015 21.42 22.02 21.42 21.90 3,841 +1.43(+6.98%)
Nov 18, 2015 19.19 20.66 18.87 20.47 3,586 +1.13(+5.84%)
Nov 17, 2015 21.05 21.09 19.34 19.34 11,512 -2.00(-9.36%)
Nov 16, 2015 21.62 21.69 21.21 21.34 3,225 +0.38(+1.81%)
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.