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 (%)
Feb 29, 2016 38.36 39.59 38.09 39.48 12,918 +2.53(+6.84%)
Feb 26, 2016 37.98 39.24 36.71 36.95 11,810 -2.63(-6.64%)
Feb 25, 2016 38.13 39.81 38.04 39.58 10,677 +1.09(+2.83%)
Feb 24, 2016 39.60 41.44 37.54 38.49 23,539 +0.76(+2.01%)
Feb 23, 2016 37.82 38.19 37.14 37.73 10,306 +1.74(+4.83%)
Feb 22, 2016 34.29 36.71 34.22 35.99 9,752 +0.40(+1.12%)
Feb 19, 2016 36.75 37.47 35.53 35.59 18,991 -2.13(-5.64%)
Feb 18, 2016 32.91 37.72 32.72 37.72 20,299 +3.98(+11.79%)
Feb 17, 2016 32.04 33.89 32.04 33.74 9,072 +2.13(+6.73%)
Feb 16, 2016 34.41 35.77 31.53 31.61 20,483 -6.46(-16.98%)
Feb 12, 2016 34.23 38.08 38.08 38.08 12,511 +1.91(+5.28%)
Feb 11, 2016 36.18 37.02 34.10 36.17 49,837 +4.55(+14.38%)
Feb 10, 2016 29.97 31.67 28.32 31.62 28,461 +1.29(+4.25%)
Feb 09, 2016 34.02 34.26 30.33 30.33 23,643 -2.61(-7.92%)
Feb 08, 2016 33.25 34.59 32.88 32.94 23,586 +1.42(+4.50%)
Feb 05, 2016 26.96 31.52 26.39 31.52 16,738 +3.25(+11.48%)
Feb 04, 2016 27.12 28.90 27.10 28.27 16,362 +2.78(+10.89%)
Feb 03, 2016 22.95 25.50 22.95 25.50 8,443 +3.04(+13.52%)
Feb 02, 2016 22.93 22.93 21.83 22.46 2,926 -0.94(-4.01%)
Feb 01, 2016 22.50 23.40 22.50 23.40 5,414 +1.34(+6.07%)
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%)
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.