$13.38 0.00 (%) MV Gld Miners Shs - NYSEARCA

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GDX historical data

Date Open High Low Close Volume
9/3/201513.3914.0313.3613.3849,765,400
9/2/201513.7613.9013.3313.6338,700,500
9/1/201514.2114.3713.6713.6756,978,800
8/31/201513.9414.1113.5914.1157,079,800
8/28/201513.7614.4113.7514.2594,381,300
8/27/201513.1013.9113.0113.79111,023,000
8/26/201513.4813.4912.9613.0497,910,100
8/25/201514.5214.5313.5813.6772,336,000
8/24/201515.1615.2114.0714.13131,865,000
8/21/201516.1416.1615.2415.3984,174,900
8/20/201515.6916.0515.5715.8286,900,000
8/19/201514.9015.2814.8815.2065,822,400
8/18/201514.7414.9214.5114.7752,911,000
8/17/201514.8015.1114.7515.0466,966,000
8/14/201514.9214.9914.3614.4933,094,300
8/13/201515.0515.2114.5414.64101,956,000
8/12/201514.8115.5314.7815.52123,217,000
8/11/201514.4414.5313.9414.5255,172,800
8/10/201513.5714.2913.3614.2991,376,800
8/7/201513.4213.8513.3313.4050,618,200
8/6/201513.2113.6913.1113.3769,121,200
8/5/201513.4213.5413.0113.0941,758,700
8/4/201513.4713.5413.1813.2969,613,800
8/3/201513.6413.6813.1813.2761,550,200
7/31/201513.8413.9713.5813.7541,361,100
7/30/201513.6613.8313.4013.4673,229,900
7/29/201513.6914.0713.5413.9756,984,100
7/28/201513.7313.8413.5413.6939,223,000
7/27/201513.9014.3813.4413.5776,274,700
7/24/201513.4114.1313.1714.08141,204,000
7/23/201514.2414.3013.5113.6269,592,000
7/22/201513.8214.2813.6714.0839,924,800
7/21/201514.0614.5314.0214.1290,063,100
7/20/201514.7014.7713.7513.76169,146,000
7/17/201516.0516.0515.3715.4267,369,900
7/16/201516.2816.2816.1016.1520,774,600
7/15/201516.5316.5816.2716.3147,109,000
7/14/201516.7816.9416.6816.6916,502,400
7/13/201516.5316.8116.4016.8017,813,200
7/10/201516.9817.0016.6316.7531,843,300
7/9/201517.1317.1916.7716.9314,404,800
7/8/201517.1617.2816.8416.8623,785,000
7/7/201517.4417.4616.9516.9866,785,200
7/6/201517.5018.0317.3917.8534,573,800
7/2/201517.3917.6717.3717.6335,636,600
7/1/201517.6817.7117.2617.2835,526,400
6/30/201517.8318.0517.6717.7632,479,300
6/29/201518.1718.2317.9017.9028,759,800
6/26/201518.1518.2618.0618.0919,863,800
6/25/201518.3218.4518.1718.1731,516,900
6/24/201518.3018.4818.2518.3614,923,600
6/23/201518.2518.5218.2518.3821,862,400
6/22/201518.4118.5218.3218.3327,510,800
6/19/201519.0319.0718.5218.6445,124,600
6/18/201519.1419.1818.9919.1038,765,100
6/17/201518.2618.8818.2318.8654,948,300
6/16/201518.4318.4918.3018.3330,638,900
6/15/201518.5118.8318.4218.5928,170,400
6/12/201518.6818.7718.5018.5522,851,000
6/11/201518.8018.8618.6318.7423,837,100
6/10/201519.0419.1418.8818.9630,386,300
6/9/201519.0819.2318.7618.7824,942,400
6/8/201518.8719.0318.7119.0241,183,500
6/5/201518.8219.0018.6718.8329,508,600
6/4/201519.1619.2019.0419.0726,423,400
6/3/201519.6219.7319.3219.4137,003,600
6/2/201519.6419.8719.5719.7832,910,000
6/1/201519.8319.9119.4519.4925,069,200
5/29/201519.6519.7919.4819.5816,940,600
5/28/201519.3419.6419.1519.6028,073,800
5/27/201519.3219.4519.1719.4425,463,000
5/26/201519.4719.4819.1919.2548,088,400
5/22/201519.9520.0619.8219.8322,209,700
5/21/201520.0020.1219.8919.9417,569,100
5/20/201520.0620.3120.0320.0824,315,600
5/19/201520.4620.4619.9920.0045,125,400
5/18/201520.8620.9320.6520.7518,193,800
5/15/201520.6420.9820.5220.7225,460,800
5/14/201520.9921.2520.7120.8249,156,300
5/13/201520.5920.8920.5620.7848,741,500
5/12/201520.0820.3420.0720.2932,359,200
5/11/201519.9420.1619.7920.0215,760,400
5/8/201519.9420.0719.6419.9724,672,100
5/7/201519.5319.8419.2819.8348,920,300
5/6/201520.3220.3519.6619.7146,000,500
5/5/201520.6220.7120.1020.2230,224,300
5/4/201520.5920.6620.2820.4120,459,700
5/1/201519.9120.2719.8920.2730,991,700
4/30/201520.1820.2619.8620.1158,552,500
4/29/201520.5320.9020.3920.7248,166,600
4/28/201519.8820.5619.8820.5361,169,700
4/27/201519.6120.1819.5419.7656,813,000
4/24/201519.6219.8319.3619.3641,542,900
4/23/201519.3419.8919.3419.7843,056,500
4/22/201519.8019.8919.3119.3152,298,200
4/21/201519.8520.0719.6819.9718,308,100
4/20/201519.5619.8519.4519.8322,548,100
4/17/201519.8420.0619.6619.7225,575,900
4/16/201520.0420.2319.6419.7436,435,000
4/15/201519.5720.0219.4219.9845,624,200
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!