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

G-X Fertilizers/Potash ETF (NY: SOIL )

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 (%)
Nov 30, 2015 8.771 8.829 8.762 8.802 1,554 +0.08(+0.97%)
Nov 27, 2015 8.717 8.717 8.717 8.717 224 -0.04(-0.51%)
Nov 24, 2015 8.762 8.762 8.762 8.762 559 +0.04(+0.51%)
Nov 23, 2015 8.735 8.753 8.717 8.717 458 -0.12(-1.31%)
Nov 20, 2015 8.779 8.833 8.771 8.833 1,424 -0.01(-0.10%)
Nov 19, 2015 8.842 8.851 8.842 8.842 16,951 +0.03(+0.31%)
Nov 18, 2015 8.771 8.853 8.771 8.815 17,416 -0.04(-0.50%)
Nov 17, 2015 8.806 8.860 8.789 8.860 2,526 +0.13(+1.46%)
Nov 13, 2015 8.654 8.735 8.654 8.732 96 +0.08(+0.90%)
Nov 12, 2015 8.636 8.681 8.636 8.654 10,582 -0.09(-1.02%)
Nov 11, 2015 8.717 8.753 8.717 8.744 2,242 -0.04(-0.51%)
Nov 10, 2015 8.788 8.788 8.771 8.788 919 +0.04(+0.40%)
Nov 09, 2015 8.806 8.806 8.735 8.753 5,239 -0.12(-1.30%)
Nov 06, 2015 8.931 8.931 8.869 8.869 1,008 -0.23(-2.55%)
Nov 03, 2015 8.976 9.137 8.976 9.101 24 +0.09(+0.99%)
Nov 02, 2015 8.994 9.012 8.940 9.012 4,167 +0.12(+1.31%)
Oct 30, 2015 8.851 8.896 8.788 8.896 2,036 +0.02(+0.20%)
Oct 29, 2015 8.864 8.878 8.857 8.878 3,235 -0.13(-1.39%)
Oct 28, 2015 9.003 9.003 9.003 9.003 1,182 -0.12(-1.27%)
Oct 26, 2015 9.092 9.164 9.092 9.119 101 +0.01(+0.08%)
Oct 23, 2015 9.112 9.112 9.112 9.112 569 +0.12(+1.32%)
Oct 22, 2015 9.003 9.003 8.994 8.994 1,118 +0.05(+0.60%)
Oct 21, 2015 8.940 8.940 8.931 8.940 2,578 -0.10(-1.09%)
Oct 20, 2015 9.039 9.039 9.039 9.039 1,118 -0.03(-0.30%)
Oct 16, 2015 9.075 9.075 9.066 9.066 5 -0.08(-0.84%)
Oct 15, 2015 9.146 9.146 9.092 9.142 1,721 +0.22(+2.46%)
Oct 14, 2015 8.967 8.967 8.923 8.923 15,273 +0.07(+0.80%)
Oct 13, 2015 8.923 8.958 8.851 8.852 4,698 -0.09(-1.05%)
Oct 12, 2015 9.092 9.092 8.931 8.945 1,656 -0.16(-1.76%)
Oct 09, 2015 9.112 9.112 9.083 9.106 952 +0.14(+1.62%)
Oct 08, 2015 8.961 8.961 8.961 8.961 355 +0.02(+0.23%)
Oct 07, 2015 8.958 8.958 8.940 8.940 1,014 +0.25(+2.87%)
Oct 05, 2015 8.690 8.699 8.690 8.691 112 +0.13(+1.58%)
Oct 02, 2015 8.551 8.556 8.551 8.556 2,410 +0.04(+0.53%)
Oct 01, 2015 8.484 8.574 8.484 8.511 6,180 +0.03(+0.32%)
Sep 30, 2015 8.538 8.538 8.484 8.484 18,685 +0.02(+0.25%)
Sep 29, 2015 8.463 8.463 8.463 8.463 562 +0.03(+0.33%)
Sep 28, 2015 8.636 8.636 8.407 8.435 1,656 -0.14(-1.62%)
Sep 25, 2015 8.600 8.627 8.547 8.574 2,414 +0.04(+0.42%)
Sep 24, 2015 8.583 8.645 8.511 8.538 2,407 -0.24(-2.71%)
Sep 23, 2015 8.860 8.860 8.771 8.776 2,858 -0.16(-1.74%)
Sep 22, 2015 8.873 8.931 8.869 8.931 1,977 -0.23(-2.54%)
Sep 21, 2015 9.164 9.164 9.164 9.164 1,149 -0.03(-0.29%)
Sep 18, 2015 9.303 9.303 9.191 9.191 6,449 -0.30(-3.20%)
Sep 17, 2015 9.450 9.495 9.450 9.495 725 +0.07(+0.76%)
Sep 16, 2015 9.423 9.423 9.423 9.423 163 +0.07(+0.75%)
Sep 11, 2015 9.352 9.352 9.352 9.353 13 -0.09(-0.93%)
Sep 09, 2015 9.441 9.441 9.441 9.441 1,677 +0.13(+1.34%)
Sep 08, 2015 9.316 9.316 9.316 9.316 372 +0.20(+2.16%)
Sep 04, 2015 9.226 9.119 9.119 9.119 1,789 -0.13(-1.42%)
Sep 03, 2015 9.271 9.271 9.251 9.251 574 +0.02(+0.26%)
Sep 01, 2015 9.298 9.298 9.226 9.226 38 -0.19(-1.99%)
Aug 31, 2015 9.423 9.423 9.371 9.414 3,514 +0.15(+1.64%)
Aug 28, 2015 9.262 9.262 9.262 9.262 241 -0.04(-0.38%)
Aug 27, 2015 9.298 9.298 9.298 9.298 747 +0.27(+3.00%)
Aug 26, 2015 9.030 9.030 8.949 9.027 11,156 -0.09(-1.01%)
Aug 25, 2015 9.235 9.323 9.092 9.119 3,953 +0.03(+0.34%)
Aug 24, 2015 8.806 9.271 8.806 9.088 2,966 -0.18(-1.98%)
Aug 21, 2015 9.468 9.468 9.271 9.271 2,338 -0.31(-3.26%)
Aug 20, 2015 9.718 9.718 9.575 9.584 3,554 -0.23(-2.37%)
Aug 19, 2015 9.879 9.879 9.754 9.817 11,059 -0.02(-0.18%)
Aug 18, 2015 9.863 9.863 9.834 9.835 4,774 -0.16(-1.61%)
Aug 17, 2015 9.843 9.995 9.843 9.995 1,728 +0.04(+0.45%)
Aug 14, 2015 9.959 9.959 9.951 9.951 362 +0.05(+0.54%)
Aug 13, 2015 9.906 9.906 9.897 9.897 27,042 -0.04(-0.45%)
Aug 12, 2015 9.834 9.942 9.825 9.942 2,415 +0.09(+0.91%)
Aug 11, 2015 9.897 9.933 9.825 9.852 15,659 -0.24(-2.37%)
Aug 10, 2015 10.02 10.09 10.02 10.09 784 +0.24(+2.43%)
Aug 06, 2015 9.852 9.861 9.852 9.852 111 +0.04(+0.45%)
Aug 04, 2015 9.825 9.825 9.808 9.808 130 +0.07(+0.69%)
Aug 03, 2015 9.834 9.834 9.709 9.740 3,977 -0.25(-2.46%)
Jul 31, 2015 9.915 9.986 9.915 9.986 3,356 +0.13(+1.27%)
Jul 30, 2015 9.799 9.861 9.774 9.861 1,960 +0.02(+0.22%)
Jul 29, 2015 9.840 9.840 9.840 9.840 234 +0.05(+0.51%)
Jul 28, 2015 9.745 9.817 9.745 9.790 3,314 -0.04(-0.45%)
Jul 27, 2015 9.859 9.859 9.763 9.834 2,143 -0.11(-1.08%)
Jul 24, 2015 9.942 9.951 9.933 9.942 2,486 -0.09(-0.88%)
Jul 23, 2015 10.01 10.03 9.995 10.03 1,649 -0.07(-0.72%)
Jul 22, 2015 10.12 10.12 10.10 10.10 977 -0.11(-1.06%)
Jul 21, 2015 10.20 10.21 10.20 10.21 616 +0.01(+0.10%)
Jul 20, 2015 10.25 10.25 10.20 10.20 3,521 -0.09(-0.87%)
Jul 17, 2015 10.29 10.29 10.29 10.29 727 +0.03(+0.32%)
Jul 16, 2015 10.26 10.26 10.26 10.26 571 +0.13(+1.27%)
Jul 15, 2015 10.27 10.27 10.13 10.13 1,765 +0.04(+0.44%)
Jul 13, 2015 9.924 10.18 9.924 10.08 97 +0.03(+0.27%)
Jul 10, 2015 10.03 10.06 10.03 10.06 560 +0.24(+2.47%)
Jul 08, 2015 9.817 9.870 9.817 9.816 6 -0.15(-1.53%)
Jul 07, 2015 10.24 10.40 9.861 9.969 7,359 -0.21(-2.02%)
Jul 06, 2015 10.18 10.46 10.17 10.17 7,603 -0.13(-1.30%)
Jul 02, 2015 10.32 10.31 10.31 10.31 3,019 -0.06(-0.60%)
Jul 01, 2015 10.34 10.37 10.34 10.37 1,063 -0.06(-0.60%)
Jun 30, 2015 10.43 10.46 10.43 10.43 370 +0.00(+0.00%)
Jun 29, 2015 10.43 10.43 10.43 10.43 353 +0.06(+0.60%)
Jun 25, 2015 10.24 10.37 10.24 10.37 4 +0.10(+0.96%)
Jun 24, 2015 10.27 10.27 10.27 10.27 327 -0.04(-0.36%)
Jun 23, 2015 10.31 10.31 10.31 10.31 912 -0.11(-1.03%)
Jun 22, 2015 10.35 10.42 10.35 10.42 2,280 +0.20(+1.92%)
Jun 19, 2015 10.23 10.23 10.22 10.22 1,286 -0.08(-0.81%)
Jun 18, 2015 10.29 10.33 10.28 10.30 1,917 +0.07(+0.73%)
Jun 17, 2015 10.23 10.24 10.21 10.23 2,761 -0.09(-0.87%)
Jun 16, 2015 10.32 10.32 10.32 10.32 239 +0.07(+0.64%)
Jun 15, 2015 10.26 10.26 10.23 10.25 4,758 -0.04(-0.37%)
Jun 12, 2015 10.29 10.29 10.29 10.29 279 -0.06(-0.62%)
Jun 11, 2015 10.38 10.38 10.33 10.35 6,975 -0.01(-0.09%)
Jun 10, 2015 10.36 10.38 10.35 10.36 12,572 +0.12(+1.21%)
Jun 09, 2015 10.24 10.24 10.24 10.24 372 -0.01(-0.07%)
Jun 08, 2015 10.25 10.25 10.23 10.25 3,802 +0.01(+0.09%)
Jun 05, 2015 10.24 10.24 10.24 10.24 173 -0.10(-0.95%)
Jun 04, 2015 10.35 10.35 10.32 10.34 3,489 -0.19(-1.78%)
Jun 03, 2015 10.52 10.52 10.52 10.52 705 +0.04(+0.34%)
Jun 02, 2015 10.49 10.49 10.49 10.49 344 +0.04(+0.34%)
Jun 01, 2015 10.42 10.45 10.42 10.45 5,258 -0.14(-1.35%)
May 28, 2015 10.51 10.59 10.59 10.59 6,263 -0.02(-0.17%)
May 27, 2015 10.57 10.61 10.57 10.61 6,185 +0.00(+0.00%)
May 26, 2015 10.71 10.71 10.61 10.61 1,013 -0.08(-0.75%)
May 22, 2015 10.69 10.69 10.69 10.69 1,006 -0.04(-0.33%)
May 21, 2015 10.71 10.76 10.70 10.73 12,082 +0.03(+0.24%)
May 20, 2015 10.67 10.70 10.67 10.70 685 +0.04(+0.38%)
May 19, 2015 10.67 10.68 10.66 10.66 6,459 -0.01(-0.12%)
May 18, 2015 10.67 10.67 10.67 10.67 627 -0.04(-0.42%)
May 15, 2015 10.67 10.72 10.67 10.72 1,015 +0.05(+0.43%)
May 14, 2015 10.65 10.67 10.65 10.67 3,313 +0.08(+0.75%)
May 13, 2015 10.59 10.59 10.59 10.59 6,202 +0.02(+0.17%)
May 12, 2015 10.52 10.59 10.52 10.58 5,434 +0.00(+0.00%)
May 11, 2015 10.67 10.67 10.57 10.58 10,612 -0.11(-1.00%)
May 08, 2015 10.65 10.70 10.65 10.68 13,045 +0.30(+2.91%)
May 07, 2015 10.35 10.42 10.34 10.38 6,810 -0.06(-0.59%)
May 06, 2015 10.51 10.51 10.44 10.44 15,287 -0.07(-0.68%)
May 05, 2015 10.51 10.51 10.51 10.51 3,649 -0.11(-1.01%)
May 04, 2015 10.56 10.62 10.56 10.62 1,072 +0.06(+0.59%)
May 01, 2015 10.47 10.59 10.47 10.56 7,027 +0.16(+1.51%)
Apr 30, 2015 10.43 10.44 10.40 10.40 1,088 -0.10(-0.99%)
Apr 29, 2015 10.48 10.51 10.48 10.51 4,939 -0.04(-0.34%)
Apr 28, 2015 10.48 10.54 10.48 10.54 649 -0.05(-0.51%)
Apr 27, 2015 10.57 10.62 10.57 10.59 39,016 +0.12(+1.11%)
Apr 24, 2015 10.42 10.48 10.42 10.48 1,658 +0.13(+1.28%)
Apr 23, 2015 10.33 10.35 10.33 10.35 675 +0.08(+0.80%)
Apr 21, 2015 10.29 10.29 10.26 10.26 201 +0.07(+0.70%)
Apr 20, 2015 10.30 10.30 10.17 10.19 11,541 -0.14(-1.34%)
Apr 17, 2015 10.31 10.33 10.31 10.33 1,360 -0.21(-1.99%)
Apr 16, 2015 10.46 10.54 10.46 10.54 3,074 +0.06(+0.58%)
Apr 15, 2015 10.37 10.48 10.37 10.48 1,759 +0.07(+0.71%)
Apr 14, 2015 10.38 10.42 10.38 10.41 7,275 -0.01(-0.11%)
Apr 13, 2015 10.48 10.49 10.42 10.42 7,171 +0.00(+0.01%)
Apr 10, 2015 10.40 10.43 10.40 10.42 3,868 +0.00(+0.00%)
Apr 09, 2015 10.41 10.42 10.39 10.42 7,633 +0.05(+0.52%)
Apr 08, 2015 10.34 10.36 10.34 10.36 11,590 +0.14(+1.40%)
Apr 07, 2015 10.19 10.23 10.19 10.22 742 -0.02(-0.15%)
Apr 06, 2015 10.19 10.23 10.19 10.23 863 +0.09(+0.86%)
Apr 02, 2015 10.08 10.15 10.15 10.15 6,711 +0.15(+1.52%)
Apr 01, 2015 9.790 10.00 9.790 9.995 5,803 +0.06(+0.63%)
Mar 31, 2015 9.933 9.933 9.933 9.933 444 -0.08(-0.80%)
Mar 30, 2015 10.01 10.02 10.00 10.01 13,890 +0.11(+1.08%)
Mar 27, 2015 9.915 9.924 9.906 9.906 3,772 -0.02(-0.17%)
Mar 26, 2015 9.924 9.924 9.924 9.924 136 -0.22(-2.20%)
Mar 25, 2015 10.16 10.16 10.15 10.15 3,366 +0.00(+0.00%)
Mar 24, 2015 10.14 10.15 10.14 10.15 721 +0.01(+0.09%)
Mar 23, 2015 10.14 10.14 10.14 10.14 344 +0.10(+0.96%)
Mar 20, 2015 9.942 10.08 9.942 10.04 1,023 +0.14(+1.45%)
Mar 19, 2015 9.933 9.933 9.899 9.899 1,064 -0.25(-2.45%)
Mar 18, 2015 9.951 10.15 9.942 10.15 4,271 +0.05(+0.47%)
Mar 17, 2015 10.11 10.11 10.10 10.10 841 -0.05(-0.46%)
Mar 16, 2015 10.11 10.15 10.10 10.15 3,579 +0.04(+0.35%)
Mar 13, 2015 10.18 10.18 10.08 10.11 4,706 -0.13(-1.22%)
Mar 12, 2015 10.25 10.25 10.22 10.24 25,977 +0.09(+0.84%)
Mar 11, 2015 10.18 10.18 10.09 10.15 6,619 -0.01(-0.14%)
Mar 10, 2015 10.27 10.27 10.16 10.17 20,490 -0.25(-2.40%)
Mar 09, 2015 10.34 10.42 10.33 10.42 3,080 +0.11(+1.04%)
Mar 06, 2015 10.42 10.42 10.27 10.31 10,227 -0.19(-1.79%)
Mar 05, 2015 10.59 10.59 10.44 10.50 5,112 -0.03(-0.26%)
Mar 04, 2015 10.65 10.66 10.51 10.52 7,878 -0.13(-1.26%)
Mar 03, 2015 10.67 10.67 10.64 10.66 10,951 -0.05(-0.50%)
Mar 02, 2015 10.69 10.71 10.63 10.71 14,274 +0.04(+0.34%)
Feb 27, 2015 10.67 10.69 10.64 10.67 13,680 +0.04(+0.38%)
Feb 26, 2015 10.80 10.80 10.61 10.63 7,283 -0.09(-0.87%)
Feb 25, 2015 10.70 10.75 10.70 10.73 12,444 +0.05(+0.44%)
Feb 24, 2015 10.58 10.68 10.57 10.68 15,768 +0.18(+1.68%)
Feb 23, 2015 10.53 10.53 10.49 10.51 3,598 -0.05(-0.51%)
Feb 20, 2015 10.54 10.56 10.43 10.56 15,031 +0.06(+0.60%)
Feb 19, 2015 10.42 10.52 10.42 10.50 5,222 +0.09(+0.90%)
Feb 18, 2015 10.33 10.40 10.32 10.40 13,706 +0.09(+0.91%)
Feb 17, 2015 10.34 10.34 10.26 10.31 17,040 -0.03(-0.26%)
Feb 13, 2015 10.38 10.34 10.34 10.34 13,757 +0.13(+1.31%)
Feb 12, 2015 10.17 10.20 10.13 10.20 8,914 +0.11(+1.06%)
Feb 11, 2015 10.07 10.09 10.06 10.09 10,921 +0.03(+0.31%)
Feb 10, 2015 10.04 10.06 10.01 10.06 2,435 +0.02(+0.22%)
Feb 09, 2015 10.06 10.06 10.02 10.04 4,427 +0.04(+0.36%)
Feb 06, 2015 10.05 10.05 9.995 10.00 8,980 -0.11(-1.06%)
Feb 05, 2015 10.04 10.12 10.04 10.11 18,062 +0.15(+1.53%)
Feb 04, 2015 9.960 10.02 9.960 9.960 13,090 -0.09(-0.89%)
Feb 03, 2015 9.995 10.07 9.995 10.05 8,200 +0.10(+0.99%)
Feb 02, 2015 9.861 9.951 9.843 9.951 7,282 +0.15(+1.54%)
Jan 30, 2015 9.790 9.834 9.790 9.800 1,856 -0.02(-0.17%)
Jan 29, 2015 9.906 9.906 9.781 9.817 4,842 -0.14(-1.44%)
Jan 28, 2015 9.977 9.977 9.960 9.960 3,132 +0.02(+0.18%)
Jan 27, 2015 9.843 9.942 9.835 9.942 2,228 +0.14(+1.46%)
Jan 26, 2015 9.754 9.817 9.754 9.799 2,240 -0.04(-0.36%)
Jan 23, 2015 9.897 9.897 9.834 9.834 22,405 -0.13(-1.35%)
Jan 22, 2015 9.915 9.977 9.870 9.969 8,094 +0.11(+1.09%)
Jan 21, 2015 9.763 9.870 9.763 9.861 9,882 +0.13(+1.30%)
Jan 20, 2015 9.718 9.735 9.700 9.735 2,474 +0.10(+1.01%)
Jan 16, 2015 9.504 9.638 9.496 9.638 8,665 +0.04(+0.47%)
Jan 15, 2015 9.593 9.593 9.575 9.593 2,910 +0.07(+0.74%)
Jan 14, 2015 9.620 9.620 9.522 9.522 365 -0.15(-1.56%)
Jan 13, 2015 9.709 9.781 9.638 9.674 13,777 -0.02(-0.18%)
Jan 12, 2015 9.656 9.691 9.595 9.691 574 +0.00(+0.01%)
Jan 09, 2015 9.647 9.691 9.602 9.691 5,493 +0.07(+0.73%)
Jan 08, 2015 9.664 9.664 9.620 9.620 580 +0.16(+1.70%)
Jan 07, 2015 9.462 9.462 9.459 9.459 457 +0.14(+1.54%)
Jan 06, 2015 9.298 9.361 9.244 9.316 24,519 +0.05(+0.58%)
Jan 05, 2015 9.352 9.396 9.253 9.262 14,702 -0.08(-0.86%)
Jan 02, 2015 9.370 9.370 9.316 9.343 1,388 +0.02(+0.19%)
Dec 31, 2014 9.343 9.325 9.325 9.325 11,297 -0.03(-0.32%)
Dec 30, 2014 9.352 9.361 9.334 9.355 5,759 -0.04(-0.44%)
Dec 29, 2014 9.405 9.414 9.387 9.396 6,886 -0.05(-0.57%)
Dec 26, 2014 9.380 9.450 9.380 9.450 866 +0.10(+1.03%)
Dec 24, 2014 9.345 9.354 9.354 9.354 3,778 +0.03(+0.36%)
Dec 23, 2014 9.348 9.371 9.321 9.321 8,500 -0.03(-0.35%)
Dec 22, 2014 9.336 9.365 9.301 9.354 54,294 +0.02(+0.19%)
Dec 19, 2014 9.240 9.336 9.223 9.336 5,090 +0.10(+1.14%)
Dec 18, 2014 9.214 9.248 9.170 9.232 5,917 +0.16(+1.73%)
Dec 17, 2014 8.769 9.074 8.769 9.074 6,627 +0.12(+1.32%)
Dec 16, 2014 8.821 8.996 8.821 8.957 12,266 +0.05(+0.54%)
Dec 15, 2014 9.013 9.057 8.908 8.908 22,860 -0.13(-1.45%)
Dec 12, 2014 9.058 9.059 9.031 9.039 3,757 -0.10(-1.06%)
Dec 11, 2014 9.222 9.223 9.136 9.136 6,314 -0.04(-0.47%)
Dec 10, 2014 9.249 9.280 9.179 9.179 2,785 -0.05(-0.57%)
Dec 09, 2014 9.153 9.232 9.153 9.232 3,607 -0.03(-0.28%)
Dec 08, 2014 9.406 9.406 9.205 9.258 11,353 -0.18(-1.93%)
Dec 05, 2014 9.450 9.450 9.432 9.440 3,589 +0.01(+0.08%)
Dec 04, 2014 9.398 9.450 9.389 9.432 12,473 -0.01(-0.09%)
Dec 03, 2014 9.336 9.459 9.336 9.441 6,139 +0.08(+0.84%)
Dec 02, 2014 9.363 9.372 9.310 9.363 22,133 +0.01(+0.09%)
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.