$21.46 0.00 (%) VanEck Vct Gold Shs - NYSE ARCA

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GDX historical data

Date Open High Low Close Volume
12/8/201621.3521.5221.1821.4635,073,600
12/7/201621.5821.7421.2821.4463,628,600
12/6/201621.3221.6721.0621.2043,701,300
12/5/201620.9921.5820.6321.3364,778,100
12/2/201620.9121.5020.9021.3788,022,300
12/1/201620.5921.1420.2720.6658,942,400
11/30/201620.9821.0520.5220.8370,615,400
11/29/201620.8821.3820.7721.2350,015,500
11/28/201620.9021.4420.6721.40100,583,000
11/25/201620.7020.8620.4420.6134,434,200
11/23/201620.7220.7220.1420.50134,622,000
11/21/201621.4421.7521.2821.4863,978,400
11/18/201621.0521.2820.7721.0575,593,000
11/17/201621.8122.2520.9021.3097,704,100
11/16/201621.9022.0021.3921.8455,839,800
11/15/201621.2322.1520.9922.02107,241,000
11/14/201620.5121.7620.1321.12135,306,000
11/11/201622.6722.7520.8320.92179,548,000
11/10/201624.3424.3422.6022.75180,717,000
11/9/201625.6325.7024.0024.59120,871,000
11/8/201624.1924.6823.6423.9663,550,900
11/7/201624.2224.3523.7524.0891,724,900
11/4/201625.2925.3324.6525.0764,627,900
11/3/201624.7825.4724.7325.3067,325,600
11/2/201625.6925.9324.5524.76114,457,000
11/1/201625.0825.5824.9125.1382,620,900
10/31/201623.9624.5523.7424.5273,846,500
10/28/201623.6724.2923.4323.8161,709,800
10/27/201624.3224.3623.4823.7364,873,500
10/26/201624.6224.7523.8624.1380,726,800
10/25/201624.2924.9324.1824.6568,885,200
10/24/201624.8624.8723.7924.0969,003,600
10/21/201624.7124.7824.4024.6234,304,800
10/20/201624.8624.9424.3824.8139,322,100
10/19/201624.6524.9924.3624.8788,193,100
10/18/201623.8224.2723.5524.2069,944,200
10/17/201623.1523.4723.0023.3443,448,300
10/14/201623.1423.6422.9122.9968,079,800
10/13/201623.2124.0923.0323.4978,278,100
10/12/201622.7123.3622.6223.0777,536,200
10/11/201622.8923.0822.5022.5876,085,000
10/10/201623.1723.3922.9723.1639,561,300
10/7/201623.5723.7422.5923.0082,953,600
10/6/201622.8323.2122.5822.8499,699,500
10/5/201623.8423.9822.9323.58107,388,000
10/4/201625.1025.1023.3823.40232,154,000
10/3/201626.3526.5725.6525.9660,525,600
9/30/201627.2127.2526.3326.4345,277,400
9/29/201626.5726.9226.3226.6943,496,600
9/28/201626.2727.1125.8626.9176,698,200
9/27/201626.4926.5926.0126.2863,202,200
9/26/201627.2128.0826.7426.7834,991,100
9/23/201627.6927.7726.7527.0271,253,200
9/22/201628.2528.5627.4527.7475,802,400
9/21/201626.6228.0126.5427.90154,525,000
9/20/201626.1126.2925.8626.0636,482,300
9/19/201626.3726.4126.0126.0975,485,900
9/16/201625.8426.3125.5625.9678,274,900
9/15/201625.9726.6425.6026.1867,775,200
9/14/201626.3126.6725.8626.0158,638,100
9/13/201626.7426.8025.6926.06100,593,000
9/12/201625.9527.2825.8627.04103,987,000
9/9/201627.5127.5226.2526.41147,301,000
9/8/201628.3528.6127.7027.9086,866,500
9/7/201628.6028.6527.7828.5276,616,800
9/6/201627.9228.7027.6728.68109,293,000
9/2/201627.2527.4626.7927.35105,245,000
9/1/201625.3526.4725.1726.42131,756,000
8/31/201625.6025.8525.3325.4976,912,300
8/30/201626.9827.0925.6625.90104,101,000
8/29/201626.9027.5226.7227.2457,214,300
8/26/201627.8928.4326.8227.18109,037,000
8/25/201626.9627.8626.6427.3168,662,900
8/24/201628.6228.6526.8426.97168,133,000
8/23/201629.7229.7728.9829.0257,386,700
8/22/201629.5029.5929.3029.4647,948,100
8/19/201630.1430.3329.8629.9661,761,900
8/18/201630.6330.7830.3230.7560,204,200
8/17/201630.5030.6229.6630.3778,518,200
8/16/201630.9231.0930.6430.8135,355,600
8/15/201631.1031.3030.7430.8639,820,800
8/12/201631.7631.7930.9231.0544,118,800
8/11/201631.3231.7930.9831.0448,765,200
8/10/201631.5431.6930.9731.3056,247,200
8/9/201630.7430.9530.5930.7642,545,400
8/8/201630.2030.8130.1530.5043,730,900
8/5/201630.3530.4730.0630.2385,813,900
8/4/201631.1331.4531.1031.2344,509,100
8/3/201631.1231.1330.7030.9450,504,200
8/2/201631.3431.6431.1831.3268,903,600
8/1/201630.4731.0530.2630.9384,315,500
7/29/201630.2730.7730.0230.5974,383,700
7/28/201629.9330.0929.2429.7557,024,500
7/27/201628.9729.9728.2429.80113,312,000
7/26/201628.2128.7327.9928.5074,116,400
7/25/201628.3428.3527.4527.7389,557,100
7/22/201628.5028.9528.4728.7830,446,500
7/21/201628.3129.0228.1128.8785,509,300
7/20/201628.9628.9727.8027.99130,406,000
7/19/201629.8529.9929.6429.6744,503,800
  • Showing 1-100 of 1,247 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center