$23.78 -0.27 (%) VanEck Vct Gold Shs - NYSE ARCA

May. 23, 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
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
3/31/201620.4820.5719.9619.9746,237,400
3/30/201620.2320.5019.8520.2362,118,400
3/29/201619.6320.6019.4020.54123,661,000
3/28/201619.6219.6619.0919.4235,286,700
3/24/201619.2519.6019.0719.4664,733,000
3/23/201619.7819.8819.0219.03156,721,000
3/22/201620.9021.0020.3520.5842,354,400
3/21/201620.5020.7820.3120.5740,155,100
3/18/201620.3620.9320.3520.6166,406,800
3/17/201621.0521.4220.3720.43131,512,000
3/16/201619.2220.9618.9820.86167,168,000
3/15/201619.1119.5518.8619.5373,297,400
3/14/201620.1520.2319.1119.12122,948,000
3/11/201620.2420.5819.8419.9887,906,100
3/10/201619.8420.4419.7520.38100,555,000
3/9/201619.0119.7318.8119.5179,357,800
3/8/201620.6220.7319.3919.42137,523,000
3/7/201620.0020.7319.9220.40109,609,000
3/4/201619.8420.8819.5619.71138,291,000
3/3/201619.1620.0219.1019.82100,315,000
3/2/201618.7219.1818.5919.0579,717,600
3/1/201619.4419.5018.5218.57119,848,000
2/29/201618.9619.4018.9219.3880,199,400
2/26/201618.9519.3418.6418.69117,343,000
2/25/201619.0119.4618.9419.3959,332,500
2/24/201619.4419.8518.8019.1191,260,400
2/23/201618.8919.0618.6518.9273,296,800
2/22/201617.8218.6917.7518.5350,464,700
2/19/201618.6118.8918.2818.3879,098,700
2/18/201617.5218.9117.4418.90106,527,000
2/17/201617.5417.9117.3417.8278,925,500
2/16/201617.9418.3117.2017.21155,672,000
2/12/201617.8518.8517.7818.8493,974,000
2/11/201618.3518.6517.7718.37168,724,000
2/10/201616.7217.1616.1517.1480,445,100
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
  • Showing 1-100 of 1,248 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center