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 (%)
Mar 31, 2016 8.244 8.244 8.178 8.178 1,711 -0.05(-0.59%)
Mar 29, 2016 8.106 8.226 8.050 8.226 6 +0.09(+1.14%)
Mar 28, 2016 8.127 8.133 8.127 8.133 376 -0.00(-0.00%)
Mar 24, 2016 8.152 8.133 8.133 8.133 863 -0.04(-0.53%)
Mar 23, 2016 8.244 8.244 8.177 8.177 2,249 -0.10(-1.20%)
Mar 22, 2016 8.277 8.277 8.276 8.276 379 -0.01(-0.18%)
Mar 21, 2016 8.235 8.309 8.235 8.291 3,150 -0.10(-1.18%)
Mar 18, 2016 8.365 8.392 8.365 8.390 1,288 +0.03(+0.30%)
Mar 17, 2016 8.356 8.365 8.309 8.365 1,603 +0.15(+1.80%)
Mar 16, 2016 8.189 8.217 8.167 8.217 2,719 -0.06(-0.67%)
Mar 15, 2016 8.198 8.272 8.198 8.272 726 +0.01(+0.06%)
Mar 14, 2016 8.267 8.267 8.267 8.267 157 -0.02(-0.29%)
Mar 11, 2016 8.226 8.291 8.226 8.291 10,191 +0.28(+3.47%)
Mar 10, 2016 8.198 8.198 8.013 8.013 2,486 -0.18(-2.15%)
Mar 09, 2016 8.189 8.189 8.189 8.189 550 +0.07(+0.88%)
Mar 08, 2016 8.096 8.117 8.096 8.117 716 -0.06(-0.76%)
Mar 07, 2016 8.106 8.180 8.096 8.180 5,269 +0.24(+3.01%)
Mar 03, 2016 7.892 7.985 7.883 7.941 20 +0.14(+1.79%)
Mar 02, 2016 7.781 7.805 7.781 7.801 1,016 +0.05(+0.66%)
Mar 01, 2016 7.707 7.752 7.707 7.750 1,428 +0.13(+1.65%)
Feb 29, 2016 7.596 7.642 7.596 7.624 1,725 +0.03(+0.37%)
Feb 26, 2016 7.624 7.624 7.578 7.596 6,825 +0.06(+0.74%)
Feb 25, 2016 7.476 7.550 7.476 7.540 7,667 -0.01(-0.12%)
Feb 24, 2016 7.448 7.540 7.281 7.550 2,888 +0.06(+0.74%)
Feb 23, 2016 7.513 7.513 7.485 7.494 334 -0.02(-0.26%)
Feb 19, 2016 7.513 7.513 7.513 7.514 2 -0.08(-1.08%)
Feb 18, 2016 7.531 7.596 7.531 7.596 3,804 +0.14(+1.86%)
Feb 17, 2016 7.466 7.513 7.457 7.457 7,097 +0.22(+3.05%)
Feb 16, 2016 7.188 7.236 7.170 7.236 11,572 +0.09(+1.31%)
Feb 12, 2016 7.133 7.143 7.143 7.143 755 +0.05(+0.66%)
Feb 11, 2016 7.114 7.133 7.049 7.096 4,090 -0.09(-1.28%)
Feb 09, 2016 7.087 7.188 7.068 7.188 53 -0.09(-1.28%)
Feb 08, 2016 7.235 7.281 7.235 7.281 1,592 -0.14(-1.85%)
Feb 05, 2016 7.435 7.435 7.418 7.418 708 -0.09(-1.13%)
Feb 04, 2016 7.476 7.503 7.476 7.503 21,321 +0.19(+2.66%)
Feb 03, 2016 7.179 7.309 7.179 7.309 695 +0.11(+1.54%)
Feb 02, 2016 7.188 7.198 7.178 7.198 3,145 -0.24(-3.24%)
Feb 01, 2016 7.429 7.439 7.386 7.439 1,088 -0.01(-0.11%)
Jan 29, 2016 7.337 7.447 7.278 7.447 8,030 +0.24(+3.33%)
Jan 27, 2016 7.207 7.207 7.207 7.207 1 -0.00(-0.01%)
Jan 26, 2016 7.179 7.208 7.179 7.208 844 +0.05(+0.66%)
Jan 25, 2016 7.227 7.230 7.161 7.161 1,401 +0.07(+1.05%)
Jan 20, 2016 7.142 7.142 7.087 7.087 9 -0.27(-3.65%)
Jan 19, 2016 7.466 7.466 7.355 7.355 648 +0.04(+0.53%)
Jan 15, 2016 7.411 7.316 7.316 7.316 1,079 -0.25(-3.33%)
Jan 14, 2016 7.503 7.577 7.503 7.568 1,496 -0.06(-0.76%)
Jan 13, 2016 7.626 7.626 7.626 7.626 483 +0.08(+1.00%)
Jan 12, 2016 7.503 7.551 7.503 7.551 2,404 -0.04(-0.59%)
Jan 11, 2016 7.661 7.661 7.552 7.596 4,422 -0.09(-1.23%)
Jan 08, 2016 7.762 7.762 7.691 7.691 579 -0.09(-1.17%)
Jan 07, 2016 7.874 7.874 7.742 7.781 2,289 -0.19(-2.44%)
Jan 06, 2016 7.985 8.059 7.976 7.976 2,623 -0.26(-3.14%)
Jan 05, 2016 8.235 8.235 8.161 8.234 1,639 -0.03(-0.35%)
Jan 04, 2016 8.309 8.309 8.235 8.263 3,550 -0.09(-1.08%)
Dec 31, 2015 8.365 8.353 8.353 8.353 647 -0.07(-0.78%)
Dec 30, 2015 8.383 8.419 8.374 8.419 3,337 -0.08(-0.92%)
Dec 29, 2015 8.476 8.536 8.476 8.497 1,718 +0.03(+0.41%)
Dec 28, 2015 8.458 8.486 8.451 8.462 3,451 +0.00(+0.01%)
Dec 24, 2015 8.422 8.461 8.461 8.461 3,355 +0.05(+0.57%)
Dec 23, 2015 8.377 8.413 8.359 8.413 3,607 +0.11(+1.29%)
Dec 22, 2015 8.219 8.315 8.219 8.306 12,206 +0.12(+1.42%)
Dec 21, 2015 8.216 8.270 8.189 8.189 7,528 -0.08(-0.97%)
Dec 17, 2015 8.315 8.332 8.252 8.270 90 +0.00(+0.00%)
Dec 16, 2015 8.225 8.270 8.225 8.270 3,505 +0.03(+0.36%)
Dec 15, 2015 8.172 8.252 8.172 8.240 13,949 +0.05(+0.62%)
Dec 14, 2015 8.184 8.189 8.167 8.189 3,167 -0.12(-1.40%)
Dec 11, 2015 8.340 8.368 8.245 8.306 5,723 -0.15(-1.78%)
Dec 10, 2015 8.456 8.456 8.456 8.456 1,084 -0.12(-1.37%)
Dec 08, 2015 8.484 8.574 8.484 8.574 139 -0.01(-0.11%)
Dec 07, 2015 8.610 8.632 8.583 8.583 1,885 -0.19(-2.14%)
Dec 04, 2015 8.699 8.770 8.699 8.770 732 +0.08(+0.87%)
Dec 02, 2015 8.672 8.699 8.645 8.695 14 -0.20(-2.26%)
Dec 01, 2015 8.851 8.905 8.780 8.896 1,740 +0.09(+1.07%)
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%)
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.