Historical Stock Prices

(ETF)
GDXX 
$42.91
*  
unch
unch
Get GDXX Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading GDXX now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 42 43.6 41.4769 43.54 14,124
01/12/2017 44.71 45.2356 42.289 42.91 13,617
01/11/2017 42.13 43.7875 40.34 42.45 19,200
01/10/2017 43.26 43.85 41.892 42.87 37,852
01/09/2017 44.17 44.17 42.36 42.58 41,150
01/06/2017 43.15 44.7701 41 42.07 28,366
01/05/2017 42.65 45.74 42.53 45.22 75,845
01/04/2017 40.93 40.93 39.3872 40.47 34,674
01/03/2017 37.53 39.92 37.26 39.78 63,054
12/30/2016 40.1 41.7299 36.71 36.94 81,012
12/29/2016 35.93 40.24 35.93 40.24 61,283
12/28/2016 33.25 35 32.96 34.89 15,614
12/27/2016 33.05 33.555 32.6 33.55 7,100
12/23/2016 31.27 32.06 31.26 31.92 8,207
12/22/2016 31.29 32.0318 30.84 31.02 25,944
12/21/2016 31.5 31.5 30.7875 31.18 23,514
12/20/2016 29.94 31.33 29.5 31.17 36,137
12/19/2016 31.25 31.6 30.49 31.06 31,887
12/16/2016 31.38 32.031 30.17 30.85 28,690
12/15/2016 31.71 31.71 29.69 30.79 39,757
12/14/2016 38.89 39.32 33.79 33.79 48,317
12/13/2016 36.77 37.86 36.28 37.79 26,820
12/12/2016 37.31 37.99 36.5 36.79 35,044
12/09/2016 38.54 38.63 35.99 36.48 46,889
12/08/2016 39.1 39.6 38.5301 39.43 33,246
12/07/2016 39.92 40.38 38.99 39.44 52,646
12/06/2016 38.83 40.14 38.1801 38.43 39,425
12/05/2016 37.73 39.77 36.42 38.91 68,456
12/02/2016 37.39 39.44 37.39 39.07 72,768
12/01/2016 36.39 38.25 35.3 36.5 41,901
11/30/2016 37.83 37.83 36.26 37.19 37,487
11/29/2016 37.36 39.09 37.03 38.66 57,198
11/28/2016 37.59 39.36 36.8 39.36 37,156
11/25/2016 36.77 37.1 36 36.3446 21,029
11/23/2016 36.84 36.84 35 36.14 39,663
11/22/2016 40.08 40.24 37.93 40.12 29,286
11/21/2016 39.5 40.6687 39.14 39.84 30,890
11/18/2016 38.08 38.82 37.32 38.41 14,922
11/17/2016 41.08 42.55 37.7115 39.21 45,512
11/16/2016 41.46 41.48 39.88 41.2 12,271
11/15/2016 39 42.17 38.7 41.94 53,839
11/14/2016 36.45 40.45 35.49 38.7 40,674
11/11/2016 44.73 45 37.61 37.89 32,812
11/10/2016 52.09 52.09 44.59 45.24 50,109
11/09/2016 58.37 58.37 50.92 53.18 59,728
11/08/2016 51.28 53.15 49.38 50.59 15,658
11/07/2016 51.6 51.8 49.6 50.96 20,122
11/04/2016 56 56 53.53 55.12 33,122
11/03/2016 53.99 56.4652 53.98 56.38 18,083
11/02/2016 58.21 59.1 53.9197 54.03 39,283
11/01/2016 55.49 57.378 55.35 55.78 32,185
10/31/2016 50.56 53.01 50.07 52.98 12,568
10/28/2016 49.88 52 48.7184 49.86 7,212
10/27/2016 52.25 52.25 48.88 49.7 10,866
10/26/2016 53.66 53.66 50.7225 51.43 11,807
10/25/2016 52.15 54.64 52.01 53.72 35,783
10/24/2016 54.55 54.55 50.051 51.22 15,548
10/21/2016 54.16 54.16 52.9 53.69 6,516
10/20/2016 54.79 54.79 52.74 54.39 16,413
10/19/2016 53.7 55.1799 52.56 54.72 14,790
10/18/2016 50.33 52.06 49.3222 51.79 35,917
10/17/2016 47.87 48.67 47.05 48.34 19,670
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?