$19.60 +0.16 (%) MV Gld Miners Shs - NYSEARCA

May. 28, 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
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
4/14/201519.2819.6019.2419.4124,945,600
4/13/201519.4819.4919.2019.2624,567,200
4/10/201519.2819.4919.2719.4541,732,000
4/9/201518.8719.0618.7718.9119,143,000
4/8/201519.3019.4318.9019.0930,498,200
4/7/201519.5519.6319.1819.1951,149,600
4/6/201519.6319.8019.4719.7050,548,500
4/2/201519.0719.3518.7618.9947,542,800
4/1/201518.5419.2518.4619.2182,601,100
3/31/201518.5418.6418.1618.2434,256,400
3/30/201518.5318.7218.3818.4737,549,400
3/27/201518.9319.1518.6318.8435,143,400
3/26/201519.6819.8818.8719.0753,919,800
3/25/201519.8519.9119.3519.3632,797,200
3/24/201519.8119.8319.5319.6427,594,500
3/23/201519.4619.7719.3419.7537,938,900
3/20/201518.9519.4818.8919.3355,471,900
3/19/201518.7018.8918.4518.7130,136,900
3/18/201517.8818.8817.7118.8483,455,800
3/17/201517.8518.3017.7517.9341,382,000
3/16/201518.1218.2817.7518.1128,041,200
3/13/201518.1618.1717.5618.0738,433,500
3/11/201517.7018.2617.2918.2072,568,600
3/10/201517.9518.2517.4817.6757,613,900
3/9/201518.7518.8117.9117.9166,267,700
3/6/201519.4819.4818.5118.58106,782,000
3/5/201520.2020.3819.9420.0819,225,600
3/4/201520.4320.4519.9920.0434,871,100
3/3/201520.8421.0520.2920.3836,239,400
3/2/201521.3121.3520.6420.7651,326,400
2/27/201521.1721.4821.1121.2833,900,100
2/26/201521.1221.1520.8920.9623,794,700
2/25/201520.6220.9520.5520.7942,515,900
2/24/201520.3320.6420.2120.4227,003,500
2/23/201520.3320.7420.2120.5429,428,700
2/20/201520.6520.9320.4220.4528,204,700
2/19/201521.0621.1220.4220.5444,351,800
2/18/201520.6021.1620.3721.0462,464,800
2/17/201520.7420.9120.5020.5747,904,200
2/13/201521.3021.5621.2021.2620,499,400
2/12/201521.1121.2720.8921.1536,041,000
2/11/201521.3521.4020.8220.8637,436,200
2/10/201521.4421.4921.1321.2835,880,700
2/9/201521.5321.8621.5221.6931,117,400
2/6/201521.7521.9721.3121.3383,701,900
2/5/201522.1322.5922.0022.5826,392,000
2/4/201522.1522.5021.8822.2737,901,100
2/3/201522.1622.4321.7121.8752,864,500
2/2/201521.8322.6821.8022.4541,388,300
1/30/201521.6722.3321.3022.2951,653,100
1/29/201521.4221.7421.0821.5948,279,300
1/28/201522.5122.7321.7321.9769,658,600
1/27/201522.3622.9322.3122.8852,575,300
1/26/201521.3722.1621.1322.1538,330,300
1/23/201522.2222.3121.6221.7451,411,300
1/22/201522.8222.9522.3222.4237,732,400
1/21/201523.2023.2222.1022.5460,199,000
1/20/201522.6723.0922.6022.9473,781,200
1/16/201521.7122.3321.6822.1668,948,500
1/15/201521.1921.6521.0621.4884,358,300
1/14/201521.0921.1219.8820.3164,255,900
1/13/201521.8721.8920.3120.5575,387,000
1/12/201520.8921.7620.7821.4962,924,400
1/9/201520.1320.7320.1320.7156,339,000
1/8/201520.2320.5719.6119.7946,813,900
1/6/201519.6320.6919.5420.4776,091,200
1/5/201519.0619.4718.7619.4446,021,100
1/2/201518.0718.9517.9518.9447,287,400
12/31/201418.2718.6018.0518.3829,107,600
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center