$18.24 -0.23 (%) MV Gld Miners Shs - NYSEARCA

Mar. 31, 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
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
12/30/201418.1718.7118.1518.4561,264,100
12/29/201418.1718.1917.7517.8239,723,400
12/26/201418.3518.4818.0418.2439,305,800
12/24/201417.3517.9617.1617.7740,803,300
12/23/201417.5018.0717.2117.3041,643,500
12/22/201418.4018.5017.3717.4673,948,700
12/19/201418.7219.0318.5318.5346,674,500
12/18/201418.4118.8518.0718.7662,391,200
12/17/201417.2818.1017.1617.9890,028,100
12/16/201417.9118.0017.0817.1064,026,200
12/15/201418.3618.7217.3217.3490,290,400
12/12/201418.9519.1518.5718.6543,489,900
12/11/201418.9819.6418.8619.0041,317,400
12/10/201419.7620.2119.2119.2161,161,000
12/9/201419.5220.1719.4319.7778,927,800
12/8/201419.0219.2518.2718.8952,915,800
12/5/201418.8519.1118.6518.7546,715,200
12/4/201419.6519.8719.1819.2049,542,400
12/3/201419.5019.9717.7219.2552,488,100
12/2/201419.0819.6618.9119.2058,668,500
12/1/201418.9519.8618.8419.7287,972,600
11/28/201419.2719.2818.0918.36113,272,000
11/26/201420.3320.3520.0420.1036,643,000
11/25/201419.6520.4219.6220.3972,984,400
11/24/201419.7719.9619.4319.5940,827,500
11/21/201420.2320.2919.5719.8845,995,700
11/20/201419.6619.9319.3619.7158,492,700
11/19/201420.2320.2619.1219.19120,991,000
11/18/201419.7220.3819.5720.3079,925,400
11/17/201418.8519.5118.6619.3958,658,900
11/14/201417.6419.1817.5419.02110,738,000
11/13/201418.4618.5317.8117.9456,202,100
11/12/201418.4318.7017.7918.2446,634,200
11/11/201417.7718.5517.7318.2286,722,200
11/10/201418.3218.3217.3117.45111,606,000
11/7/201417.5618.6917.5418.64136,477,000
11/6/201416.9017.6916.8517.21103,000,000
11/5/201416.6817.3416.4516.5986,227,300
11/4/201417.7917.8217.1317.2167,537,600
11/3/201417.4418.0017.2517.9174,226,600
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center