$27.05 -0.26 (%) VanEck Vct Gold Shs - NYSE ARCA

Aug. 26, 2016 | 02:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GDX historical data

Date Open High Low Close Volume
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
7/18/201629.9530.0529.5829.9850,567,100
7/15/201629.7130.1529.6729.8750,421,800
7/14/201629.5230.2529.3530.2155,919,200
7/13/201630.0930.6329.8330.3766,785,900
7/12/201630.2930.4729.3929.4094,497,400
7/11/201630.2330.7330.1430.6046,584,000
7/8/201629.6630.6829.4330.5494,810,000
7/7/201630.1330.1529.4029.6188,889,600
7/6/201630.0830.6829.9630.57106,290,000
7/5/201629.4829.7628.8529.6470,577,700
7/1/201628.5029.2028.4429.0586,021,800
6/30/201627.4527.7527.1627.7153,540,000
6/29/201627.0127.6126.9527.1568,734,100
6/28/201626.5827.0026.4826.6080,951,500
6/27/201626.9727.4126.4327.0679,222,200
6/24/201627.6727.7126.3726.71142,865,000
6/23/201625.2725.6725.1325.2261,697,500
6/22/201625.0325.5024.8025.5075,614,700
6/21/201625.1125.3624.9124.9378,428,000
6/20/201625.0125.8124.9125.6458,425,400
6/17/201625.9526.0325.2525.7972,290,200
6/16/201627.0327.0325.4125.49124,161,000
6/15/201625.3426.5425.2226.32104,435,000
6/14/201626.0626.0625.1325.3471,065,700
6/13/201626.5926.6525.6025.9151,094,400
6/10/201626.5326.9025.7625.9668,347,900
6/9/201625.9226.4125.7726.3362,777,300
6/8/201626.1926.5025.8425.9398,078,700
6/7/201625.1125.4425.0125.1152,296,400
6/6/201625.2825.5424.8425.4576,841,900
6/3/201624.0825.3624.0825.33190,027,000
6/2/201622.6722.9722.4822.7735,409,200
6/1/201622.7023.0922.3422.7251,078,900
5/31/201622.3123.0522.1322.5878,295,000
5/27/201622.7422.9622.1722.28100,823,000
5/26/201623.3523.5622.7522.9552,006,900
5/25/201622.3623.1921.9423.0390,321,700
5/24/201623.2523.4722.4422.47124,510,000
5/23/201623.4724.2423.3623.7851,488,900
5/20/201624.2424.2723.3824.0570,444,800
5/19/201623.0024.0922.7823.9688,378,000
5/18/201625.0625.4223.5523.56190,330,000
5/17/201625.1825.8524.9225.5860,077,800
5/16/201625.3325.6125.0325.2464,173,700
5/13/201624.5825.0024.4424.7947,602,900
5/12/201625.1025.4024.4224.5576,147,200
5/11/201624.9225.3424.2025.0584,347,400
5/10/201623.6524.5123.3424.4087,011,000
5/9/201624.0424.1823.5023.52128,209,000
5/6/201624.6925.4424.5625.13100,087,000
5/5/201623.8224.3223.7224.1888,670,100
4/29/201624.7525.8324.7225.83116,216,000
4/28/201623.4824.4023.4224.28104,264,000
4/27/201623.1523.3122.5923.2456,420,300
4/26/201622.7123.0122.3922.9963,797,900
4/25/201622.7322.8922.3722.4639,890,900
4/22/201622.9523.4122.4422.59101,689,000
4/21/201623.4523.5322.8723.2581,445,000
4/20/201623.2423.8222.7122.84107,920,000
4/19/201623.0823.4722.9223.26101,451,000
4/18/201622.4722.4821.9122.1839,776,600
4/15/201621.7522.3121.4522.2069,043,500
4/14/201622.1522.3421.3021.60100,770,000
4/13/201622.4822.7822.1722.2577,053,400
4/12/201622.7823.0622.3622.8862,246,400
4/11/201621.9222.7921.8622.70121,978,000
4/8/201620.7121.5520.7021.4469,638,900
4/7/201620.5920.8620.5220.7881,856,200
4/6/201619.8820.2319.8020.1535,891,000
4/5/201620.0620.1919.5620.1374,601,400
4/4/201620.0520.0519.5119.5365,764,800
4/1/201619.4620.1219.3220.1258,369,200
  • Showing 1-100 of 1,248 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center