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 (%)
Jul 29, 2016 85.51 88.05 84.08 87.18 25,526 +4.70(+5.69%)
Jul 28, 2016 83.66 84.38 79.81 82.49 18,252 -0.16(-0.19%)
Jul 27, 2016 79.29 83.36 74.56 82.65 12,718 +6.82(+9.00%)
Jul 26, 2016 74.51 76.52 74.08 75.82 10,362 +3.89(+5.40%)
Jul 25, 2016 75.12 75.13 70.44 71.94 23,406 -5.73(-7.38%)
Jul 22, 2016 76.23 78.50 76.18 77.67 7,511 -0.48(-0.61%)
Jul 21, 2016 74.99 78.71 74.68 78.15 13,385 +4.72(+6.42%)
Jul 20, 2016 79.11 79.11 72.49 73.43 25,964 -9.38(-11.33%)
Jul 19, 2016 83.76 84.20 82.73 82.82 9,348 -1.71(-2.02%)
Jul 18, 2016 84.68 84.68 82.71 84.53 15,177 +0.32(+0.38%)
Jul 15, 2016 83.27 85.32 83.27 84.21 7,124 -1.62(-1.89%)
Jul 14, 2016 82.22 86.17 81.57 85.82 17,221 -1.22(-1.40%)
Jul 13, 2016 85.43 88.04 84.21 87.04 24,470 +5.08(+6.19%)
Jul 12, 2016 86.89 87.43 81.97 81.97 18,000 -6.59(-7.44%)
Jul 11, 2016 86.46 89.17 85.92 88.56 26,193 +0.73(+0.84%)
Jul 08, 2016 83.42 88.65 82.64 87.82 29,452 +4.81(+5.79%)
Jul 07, 2016 86.42 86.42 82.10 83.02 30,034 -5.64(-6.36%)
Jul 06, 2016 86.17 88.65 85.17 88.65 33,416 +5.34(+6.40%)
Jul 05, 2016 82.53 83.79 79.18 83.32 32,714 +3.40(+4.25%)
Jul 01, 2016 77.02 79.92 79.92 79.92 23,821 +6.86(+9.40%)
Jun 30, 2016 71.81 73.17 70.82 73.06 9,197 +2.82(+4.01%)
Jun 29, 2016 69.26 72.23 69.26 70.24 13,401 +2.94(+4.36%)
Jun 28, 2016 67.36 68.94 66.94 67.30 15,869 -2.41(-3.45%)
Jun 27, 2016 70.01 71.41 66.65 69.71 35,637 +1.59(+2.33%)
Jun 24, 2016 72.68 72.68 66.42 68.12 27,887 +7.38(+12.16%)
Jun 23, 2016 60.97 62.70 60.48 60.74 9,990 -1.20(-1.94%)
Jun 22, 2016 60.20 62.06 58.82 61.94 10,907 +2.59(+4.36%)
Jun 21, 2016 60.23 61.21 59.35 59.35 10,900 -3.74(-5.92%)
Jun 20, 2016 59.94 63.08 59.51 63.08 9,876 -1.36(-2.11%)
Jun 17, 2016 64.36 64.66 61.58 64.44 15,272 +2.36(+3.80%)
Jun 16, 2016 69.82 69.82 62.09 62.09 23,167 -4.21(-6.35%)
Jun 15, 2016 61.84 67.04 61.35 66.29 7,533 +4.60(+7.45%)
Jun 14, 2016 65.01 65.01 60.79 61.70 14,729 -2.71(-4.20%)
Jun 13, 2016 67.86 68.14 62.95 64.40 9,214 -0.25(-0.39%)
Jun 10, 2016 67.44 69.36 63.94 64.65 17,760 -1.81(-2.72%)
Jun 09, 2016 64.37 66.78 63.94 66.46 13,895 +1.84(+2.84%)
Jun 08, 2016 65.97 67.26 64.43 64.62 13,724 +3.85(+6.33%)
Jun 07, 2016 60.54 61.69 60.29 60.78 14,095 -1.56(-2.50%)
Jun 06, 2016 61.32 62.35 59.69 62.34 15,137 +0.64(+1.04%)
Jun 03, 2016 56.04 61.70 56.04 61.70 28,902 +11.37(+22.59%)
Jun 02, 2016 50.01 50.66 49.39 50.33 4,144 +0.05(+0.10%)
Jun 01, 2016 50.19 51.32 48.58 50.28 10,418 +0.74(+1.49%)
May 31, 2016 48.37 51.34 47.96 49.54 34,575 +1.15(+2.37%)
May 27, 2016 50.26 48.39 48.39 48.39 8,207 -2.85(-5.56%)
May 26, 2016 53.14 53.63 50.52 51.23 10,691 -0.42(-0.81%)
May 25, 2016 48.57 52.06 47.40 51.65 24,561 +2.36(+4.78%)
May 24, 2016 52.90 53.35 49.22 49.30 20,404 -5.83(-10.58%)
May 23, 2016 53.97 57.30 53.38 55.13 8,142 -1.08(-1.92%)
May 20, 2016 57.60 57.60 53.55 56.21 22,626 +0.39(+0.70%)
May 19, 2016 51.61 56.50 51.05 55.82 17,232 +1.39(+2.55%)
May 18, 2016 61.79 63.39 54.43 54.43 16,670 -10.31(-15.93%)
May 17, 2016 62.63 65.45 61.41 64.74 14,771 +2.07(+3.30%)
May 16, 2016 63.29 64.03 61.86 62.67 15,031 +2.17(+3.58%)
May 13, 2016 60.12 61.48 59.29 60.51 9,584 +0.83(+1.39%)
May 12, 2016 61.98 63.44 59.40 59.68 10,037 -2.15(-3.47%)
May 11, 2016 61.41 63.00 57.99 61.83 20,950 +2.94(+4.99%)
May 10, 2016 54.88 59.17 53.95 58.89 8,924 +4.13(+7.54%)
May 09, 2016 57.19 57.90 54.75 54.76 18,761 -7.96(-12.70%)
May 06, 2016 60.52 64.20 60.05 62.72 16,732 +4.47(+7.67%)
May 05, 2016 56.44 58.79 56.44 58.26 15,527 +3.70(+6.78%)
May 04, 2016 58.56 60.68 54.08 54.56 27,303 -6.06(-10.00%)
May 03, 2016 63.84 64.40 59.95 60.62 17,331 -3.69(-5.73%)
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.