$16.83 +0.08 (%) MV Gld Miners Shs - NYSEARCA

Feb. 10, 2016 | 03:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GDX historical data

Date Open High Low Close Volume
2/9/201617.7217.8216.7516.75122,343,000
2/8/201617.5017.9017.4417.47117,795,000
2/5/201615.7517.1215.5717.05129,421,000
2/4/201615.8016.3715.7716.15122,759,000
2/3/201614.4415.3514.4215.35120,309,000
2/2/201614.4814.5714.1114.3059,458,800
2/1/201614.3314.6514.3014.6548,295,600
1/29/201613.8314.2413.7414.2146,570,700
1/28/201613.8714.1913.7313.8651,302,800
1/27/201613.8714.2113.7114.2060,024,700
1/26/201613.5314.0013.5213.9776,144,500
1/25/201613.2613.4013.1613.3851,095,400
1/22/201612.7313.1712.6913.0332,747,300
1/21/201612.7012.9812.4512.9132,173,600
1/20/201612.7812.9212.5212.8564,908,600
1/19/201613.2113.2412.4012.4776,883,400
1/15/201613.6013.6113.0713.0935,653,200
1/14/201613.4613.5913.0013.1356,311,100
1/13/201613.5413.8013.3613.6139,568,100
1/12/201613.8013.8013.3713.6166,902,500
1/11/201614.5714.6113.8213.9269,796,900
1/8/201614.5014.6414.2614.5266,017,900
1/7/201614.5015.0114.3814.8878,644,600
1/6/201614.2214.3514.1514.2539,864,700
1/5/201614.1314.1513.9114.0229,913,400
1/4/201614.1214.2413.8714.0953,710,100
12/31/201513.6613.7513.6013.7227,523,300
12/30/201513.6513.7413.5713.6640,319,300
12/29/201513.9714.0513.7913.9528,853,300
12/28/201514.0314.0413.6713.7949,718,100
12/24/201514.0814.2914.0614.2724,429,100
12/23/201513.7713.9813.7413.9742,889,100
12/22/201513.7313.9213.6313.6833,462,900
12/21/201513.8113.9013.6513.7670,487,000
12/18/201513.5513.8313.4813.6462,472,400
12/17/201513.6813.6813.3013.3492,531,900
12/16/201513.9314.2413.6714.1782,756,600
12/15/201513.7213.8213.5113.6337,161,500
12/14/201514.2814.3213.5613.5688,301,100
12/11/201514.0514.5314.0314.3847,148,500
12/10/201514.1514.4614.1314.2132,698,200
12/9/201514.4214.5314.0914.2750,909,900
12/8/201514.2314.3113.9414.0858,937,700
12/7/201514.6214.6614.0614.2069,177,200
12/4/201514.2314.8614.2314.8376,943,200
12/3/201514.0314.2113.8614.0851,983,700
12/2/201513.8214.0213.6213.7959,197,500
12/1/201513.8514.2013.6914.1655,243,200
11/30/201513.5513.8013.5213.7643,282,800
11/27/201513.4113.5913.3713.4538,458,200
11/25/201513.6513.9513.5613.7135,075,100
11/24/201513.6013.8813.4913.8459,251,900
11/23/201513.3513.4813.2513.3326,679,900
11/20/201514.0314.0713.3413.4067,610,000
11/19/201513.6914.0613.6713.9757,813,000
11/18/201513.1513.5812.9213.4969,238,200
11/17/201513.6213.6613.0513.0870,962,600
11/16/201513.7413.8613.6313.7424,226,200
11/13/201513.4413.6813.4013.6231,486,300
11/12/201513.3313.7913.2913.4741,792,900
11/11/201513.5413.6613.4413.6529,725,700
11/10/201513.5713.7213.4213.4754,219,000
11/9/201513.4613.8413.3113.8376,441,900
11/6/201513.6413.7213.4113.4673,796,300
11/5/201514.6314.6314.0114.0889,901,000
11/4/201515.0515.2214.6014.6247,752,800
11/3/201514.7615.1114.7114.9427,659,100
10/30/201515.0715.3914.9514.9642,003,200
10/29/201515.6415.7815.0415.1287,347,200
10/28/201516.4116.8115.6015.8976,262,400
10/26/201516.4816.4816.0016.0158,216,300
10/23/201516.3416.6615.9316.5265,417,200
10/22/201515.8116.2715.7816.1248,065,200
10/21/201516.1016.1715.7315.8563,704,100
10/20/201515.9016.5215.8916.3388,202,900
10/19/201516.3216.4315.6115.70111,748,000
10/16/201516.8416.9916.3716.3965,976,600
10/15/201516.6117.0416.4816.8946,677,600
10/14/201516.2416.9916.1716.90126,781,000
10/13/201515.7916.1415.6815.8748,817,600
10/12/201516.6116.6115.6215.7873,832,600
10/9/201515.9716.2715.8516.2686,931,800
10/8/201515.3616.1515.3215.4162,811,000
10/7/201515.7015.8315.3715.6153,677,000
10/6/201515.5215.7715.2315.6892,653,200
10/5/201514.6015.1814.5815.12102,198,000
10/2/201513.9514.5013.8814.4998,242,100
10/1/201513.7913.9913.3513.4154,110,100
9/30/201513.2213.7413.1913.7441,340,700
9/29/201513.4713.6813.3013.4134,734,800
9/28/201513.6213.7213.2913.3267,205,900
9/25/201513.9614.1113.8813.9834,885,700
9/24/201513.6214.2813.5614.22102,656,000
9/23/201513.6413.6913.2313.2637,996,400
9/22/201513.6713.7113.3113.3673,786,500
9/21/201514.2714.3613.9914.0058,502,000
9/18/201514.6014.7114.1814.4853,111,900
9/17/201513.7214.4413.6614.2779,245,400
9/16/201513.3813.9313.3713.8981,356,400
9/15/201513.0513.3212.9913.1126,398,000
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center