GDXJ returned -1% in 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $72.86 | $73.48 | $72.49 | $72.72 | 153,375 |
December 30 2009 | $72.46 | $72.72 | $71.61 | $72.15 | 151,850 |
December 29 2009 | $74.21 | $74.50 | $73.25 | $73.31 | 163,350 |
December 28 2009 | $75.09 | $75.09 | $73.28 | $73.73 | 159,500 |
December 24 2009 | $74.66 | $74.66 | $73.45 | $73.82 | 161,450 |
December 23 2009 | $70.88 | $73.65 | $70.62 | $73.28 | 457,975 |
December 22 2009 | $70.17 | $70.48 | $68.82 | $70.12 | 334,075 |
December 21 2009 | $71.67 | $71.73 | $69.16 | $69.66 | 396,300 |
December 18 2009 | $70.71 | $71.47 | $69.49 | $70.82 | 379,275 |
December 17 2009 | $72.35 | $72.69 | $70.09 | $70.14 | 513,650 |
December 16 2009 | $74.10 | $75.03 | $73.73 | $74.33 | 386,375 |
December 15 2009 | $73.73 | $74.35 | $72.80 | $73.14 | 535,775 |
December 14 2009 | $72.77 | $74.33 | $71.87 | $74.30 | 361,150 |
December 11 2009 | $74.18 | $74.47 | $71.56 | $72.12 | 394,325 |
December 10 2009 | $74.52 | $74.86 | $73.05 | $73.85 | 374,100 |
December 09 2009 | $72.66 | $74.83 | $71.78 | $73.68 | 777,325 |
December 08 2009 | $73.87 | $74.24 | $71.59 | $71.98 | 781,100 |
December 07 2009 | $74.16 | $77.01 | $73.48 | $75.29 | 666,675 |
December 04 2009 | $78.76 | $79.04 | $74.64 | $76.67 | 1,146,300 |
December 03 2009 | $82.21 | $82.38 | $80.09 | $80.54 | 766,500 |
December 02 2009 | $82.32 | $83.87 | $81.95 | $82.86 | 674,600 |
December 01 2009 | $79.50 | $81.67 | $79.10 | $80.85 | 757,800 |
November 30 2009 | $76.25 | $77.60 | $75.57 | $76.90 | 616,950 |
November 27 2009 | $74.72 | $78.17 | $73.11 | $76.53 | 753,375 |
November 25 2009 | $78.79 | $80.20 | $78.11 | $79.95 | 670,625 |