Quantcast

Historical Stock Prices

(ETF)
GDXX 
$25.39
*  
0.5641
2.17%
Get GDXX Alerts
*Delayed - data as of Sep. 21, 2018  -  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 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 25.17 26.11 25.095 25.39 2,492
09/20/2018 26.3 26.3728 25.5366 25.9541 2,912
09/19/2018 25.06 26.15 25.06 25.72 3,410
09/18/2018 24.5811 24.6543 24.58 24.62 2,277
09/17/2018 23.87 24.7317 23.8321 24.55 6,809
09/14/2018 23.5501 23.75 23.47 23.6464 11,338
09/13/2018 24.0133 24.0133 23.59 23.82 4,277
09/12/2018 22.55 24.35 22.55 23.94 20,425
09/11/2018 22.43 22.66 21.89 22.59 6,247
09/10/2018 23.4 23.42 22.75 22.75 10,256
09/07/2018 23.01 23.5214 22.7378 23.41 5,561
09/06/2018 23.87 24.1115 23.5 23.5 9,950
09/05/2018 23.4477 23.6 23.4477 23.49 911
09/04/2018 24.69 24.69 23.7025 23.9 13,846
08/31/2018 25.63 25.77 25.5992 25.77 3,805
08/30/2018 26.11 26.11 25.311 25.63 14,902
08/29/2018 26.59 26.712 26.271 26.41 12,818
08/28/2018 27.47 27.82 26.061 26.061 5,815
08/27/2018 26.87 27.369 26.8 27.3243 3,953
08/24/2018 25.84 27.14 25.84 26.45 21,053
08/23/2018 25.8925 25.8925 25.09 25.12 10,725
08/22/2018 26.65 26.65 26.5 26.5889 3,440
08/21/2018 26.01 26.38 25.75 26.375 1,948
08/20/2018 26.1183 26.26 25.5753 25.98 3,601
08/17/2018 24.97 25.99 24.7475 25.77 12,786
08/16/2018 25.99 26.27 24.46 24.46 8,487
08/15/2018 27.94 27.94 25.171 26.07 9,732
08/14/2018 29.779 29.779 28.882 28.882 2,399
08/13/2018 30.74 30.74 29.4098 29.54 9,424
08/10/2018 31.6 31.6 31.6 31.6 529
08/09/2018 32.18 32.5712 31.9558 31.9558 1,646
08/08/2018 31.6 31.87 31.6 31.87 543
08/07/2018 32.55 32.55 31.7293 31.7293 2,140
08/06/2018 32.85 32.85 32.47 32.47 1,304
08/03/2018 33.05 33.565 33.05 33.06 2,835
08/02/2018 33 33 33 33 1,059
08/01/2018 33.4 33.4 33.29 33.326 6,397
07/31/2018 33.8407 33.8407 33.8 33.8 1,599
07/30/2018 33.5 33.5 33.5 33.5 879
07/27/2018 33.9 33.9 33.77 33.77 269
07/26/2018 34.65 34.65 34.158 34.158 1,096
07/25/2018 34.63 35.08 34.33 35.08 4,618
07/24/2018 34.12 34.65 34.12 34.65 2,039
07/23/2018 34.88 34.88 33.9499 33.9499 5,514
07/20/2018 35.26 35.53 35.1 35.26 2,607
07/19/2018 34.44 34.96 34.44 34.74 3,087
07/18/2018 35 35.64 35 35.64 1,703
07/17/2018 35.1 35.7301 35.1 35.45 3,435
07/16/2018 35.7 35.8622 35.47 35.7 4,315
07/13/2018 36.04 36.1 35.97 35.97 1,067
07/12/2018 36.7 36.8 36.69 36.7 837
07/11/2018 37.16 37.16 36.1 36.15 1,846
07/10/2018 37.46 38.11 37.46 38.11 1,245
07/09/2018 39.2 39.2 38.1308 38.1308 4,931
07/06/2018 38.56 38.56 38.18 38.18 895
07/05/2018 38.02 38.5 38.02 38.5 689
07/03/2018 37.85 37.8832 37.8 37.8 2,445
07/02/2018 36.51 36.5144 36.11 36.43 2,666
06/29/2018 37.21 37.3454 37.2094 37.3 1,318
06/28/2018 35.75 35.96 35.75 35.96 1,217
06/27/2018 36.234 36.234 35.62 35.62 1,841
06/26/2018 36.1882 36.1882 36.09 36.13 1,363
06/25/2018 36.35 36.35 36.18 36.18 1,549
06/22/2018 36.29 36.38 36.29 36.38 1,504
06/21/2018 35.95 35.95 35.95 35.95 539
*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?

Smart Portfolio