Mkt Vector ETF Shs Gold Miners ETF Fund $26.20

up +0.29


1/8/2014 04:00 PM  |  NYSEARCA : GDX
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GDX historical data

Date Open High Low Close Volume
8/1/201426.2227.5225.9326.2030,963,000
7/31/201426.2226.3125.8425.9130,057,700
7/30/201426.6526.6626.2026.4732,753,900
7/29/201427.0327.1226.6626.7622,239,100
7/28/201426.6427.0026.5726.9916,178,200
7/25/201426.1026.8326.0426.8237,295,300
7/24/201426.3126.3325.9526.0832,661,300
7/23/201426.5826.8626.4726.4920,047,200
7/22/201426.8026.9026.5226.5924,406,300
7/21/201427.0527.0626.5126.9020,053,000
7/18/201426.6826.9726.4626.9429,641,400
7/17/201426.4027.0626.3426.9949,433,900
7/16/201425.9926.4725.9626.2835,829,100
7/15/201426.6926.8925.7525.7857,300,400
7/14/201426.5226.9326.4326.6050,884,100
7/11/201426.7427.3826.7027.3244,288,000
7/10/201427.6127.7826.5926.6156,464,800
7/9/201426.6227.2426.5927.1545,722,200
7/8/201426.3226.4725.8926.4639,251,800
7/7/201426.2026.2726.0026.0427,758,400
7/3/201426.2026.5025.9426.5024,026,700
7/2/201426.2126.6926.2126.4847,776,900
7/1/201426.5026.6526.1526.2437,686,500
6/30/201425.7826.5325.6526.4535,173,700
6/27/201425.9426.1525.7125.9818,778,200
6/26/201425.5825.9925.4325.9524,494,300
6/25/201425.4725.9725.4525.7626,662,000
6/24/201426.3926.5325.4725.4747,793,000
6/20/201425.9026.0625.6325.8239,255,700
6/19/201425.1726.1025.1426.0979,263,400
6/18/201424.1024.7824.0324.7637,017,800
6/17/201423.7624.1623.6824.1218,762,900
6/16/201424.2024.2723.9223.9826,461,100
6/13/201423.9824.1223.6924.1127,977,800
6/12/201423.4924.0423.4624.0336,108,300
6/11/201423.1223.4123.0623.4126,206,500
6/10/201422.6723.0422.6523.0323,569,000
6/9/201422.6422.7822.5322.559,407,040
6/6/201422.6422.6822.3422.6416,148,300
6/5/201422.5022.7922.4222.6523,394,100
6/4/201422.4022.4322.2322.2816,686,800
6/3/201422.2922.4222.0022.3717,800,400
6/2/201422.3122.5422.1522.2921,540,300
5/30/201422.1422.5021.9422.5028,685,300
5/29/201421.9622.4621.9322.2420,727,900
5/28/201422.3322.4221.9322.0438,713,400
5/27/201423.0023.0222.4122.4142,767,100
5/23/201423.4223.5023.3023.318,165,850
5/22/201423.6323.6423.3923.3910,738,100
5/21/201423.2823.4923.2223.4511,672,700
5/20/201423.2823.5223.2623.399,777,010
5/19/201423.6223.6523.2723.4111,017,600
5/16/201423.4823.5823.3323.4214,767,100
5/15/201423.8123.9423.5123.6226,431,800
5/13/201423.9324.1023.7423.7512,505,800
5/12/201424.0124.1223.8523.9316,210,300
5/8/201423.8223.9923.7223.7713,306,700
5/7/201424.2024.2123.6223.8134,353,100
5/6/201424.4324.4424.2524.288,793,480
5/5/201424.6024.6724.2924.4113,963,700
5/2/201423.9224.3923.8124.3230,663,800
5/1/201423.8524.0123.7323.7921,062,200
4/30/201424.0524.3423.9324.1119,155,500
4/29/201423.9324.4523.9224.3125,452,500
4/28/201424.3124.3423.8823.9928,567,200
4/25/201424.1324.4824.0324.4632,621,400
4/24/201423.9524.3623.8423.9429,252,500
4/23/201423.8324.4723.7724.2744,932,000
4/22/201423.5423.8223.3323.7921,896,000
4/21/201423.5823.7423.0423.5133,215,100
4/17/201423.8023.9623.5423.5719,332,000
4/16/201424.0424.0823.6723.8024,012,300
4/15/201423.8324.0723.5324.0240,829,300
4/14/201424.5724.8324.3824.5226,719,400
4/11/201424.6424.8024.1324.2225,661,300
4/10/201425.2425.3024.5324.5733,824,400
4/9/201424.6025.3424.5025.0728,068,600
4/8/201424.6824.9324.4924.8835,477,500
4/7/201424.1824.6424.0624.2626,017,500
4/4/201424.6324.6624.1424.2630,183,500
4/3/201424.1024.1323.8024.0729,477,700
4/2/201424.1024.4924.0824.3250,757,600
4/1/201423.7223.8823.5023.6919,095,400
3/31/201423.9624.1723.4423.6145,688,600
3/28/201423.7024.3523.5124.1046,141,600
3/27/201423.4623.8923.2723.8238,461,400
3/26/201424.5024.6223.4823.4960,261,900
3/25/201424.5524.7524.3624.4840,286,000
3/24/201425.1125.2224.2924.3360,563,300
3/21/201425.8525.9425.2825.5223,184,700
3/20/201425.2225.7925.1625.4730,817,600
3/19/201426.2226.3325.4225.4459,004,800
3/18/201426.4226.8726.2626.4335,900,800
3/17/201427.5527.6226.8026.8057,393,200
3/14/201427.9728.0327.4227.7333,473,400
3/13/201426.8527.6426.7627.6351,290,800
3/12/201426.5526.9426.4426.9248,327,700
3/11/201426.2626.3325.9426.1340,192,000
3/10/201426.1826.2725.8625.9722,471,900
3/7/201426.3626.3826.0526.1841,179,300
Trading Center