Market Vectors Gold Miners ETF $24.02

down 0.00


15/4/2014 06:40 PM  |  NYSEARCA : GDX
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GDX historical data

Date Open High Low Close Volume
4/15/201424.5224.0723.5324.0240,829,300
4/14/201424.5724.8324.3824.5226,719,400
4/11/201424.6424.8024.1324.2225,661,300
4/10/201425.2425.3024.5324.5733,824,400
4/9/201424.6025.3424.5025.0728,068,600
4/8/201424.6824.9324.4924.8835,477,500
4/7/201424.1824.6424.0624.2626,017,500
4/4/201424.6324.6624.1424.2630,183,500
4/3/201424.1024.1323.8024.0729,477,700
4/2/201424.1024.4924.0824.3250,757,600
4/1/201423.7223.8823.5023.6919,095,400
3/31/201423.9624.1723.4423.6145,688,600
3/28/201423.7024.3523.5124.1046,141,600
3/27/201423.4623.8923.2723.8238,461,400
3/26/201424.5024.6223.4823.4960,261,900
3/25/201424.5524.7524.3624.4840,286,000
3/24/201425.1125.2224.2924.3360,563,300
3/21/201425.8525.9425.2825.5223,184,700
3/20/201425.2225.7925.1625.4730,817,600
3/19/201426.2226.3325.4225.4459,004,800
3/18/201426.4226.8726.2626.4335,900,800
3/17/201427.5527.6226.8026.8057,393,200
3/14/201427.9728.0327.4227.7333,473,400
3/13/201426.8527.6426.7627.6351,290,800
3/12/201426.5526.9426.4426.9248,327,700
3/11/201426.2626.3325.9426.1340,192,000
3/10/201426.1826.2725.8625.9722,471,900
3/7/201426.3626.3826.0526.1841,179,300
3/6/201426.7026.8726.5526.7930,046,000
3/5/201426.1526.5226.0126.5024,849,700
3/4/201425.9626.2825.8326.1021,129,100
3/3/201426.6726.7426.2226.3038,994,500
2/28/201426.0826.1725.7525.8826,888,000
2/27/201426.1426.4725.9125.9724,160,700
2/26/201426.1026.3025.7826.0537,417,100
2/25/201426.6726.8026.3026.3333,272,400
2/24/201426.9026.9626.6926.7026,238,600
2/21/201426.7126.8526.2526.5338,903,300
2/20/201425.7926.7625.7226.6748,877,200
2/19/201426.2826.5625.5625.6349,727,800
2/18/201426.5726.6026.0926.4630,549,300
2/14/201426.4226.6826.0526.3552,610,200
2/13/201424.8325.8924.7325.8759,219,500
2/12/201425.6325.6524.7224.7758,461,800
2/11/201424.9925.7624.9325.6560,177,800
2/10/201424.2324.7824.2324.7046,123,900
2/7/201423.2323.9423.2223.9141,643,600
2/6/201423.3823.4723.0723.1917,133,100
2/5/201423.7923.8223.1923.2126,270,700
2/4/201423.2123.6023.1623.5925,412,700
2/3/201423.6924.0023.3023.3029,247,300
1/31/201423.7423.7623.1723.4828,868,400
1/30/201423.3123.6223.2523.4939,120,600
1/29/201423.7624.0523.3524.0145,323,800
1/28/201423.0223.5122.8123.4035,805,400
1/27/201423.5223.5922.8722.8939,397,000
1/24/201424.0124.1923.1223.6736,429,500
1/23/201423.5424.0023.5323.7245,881,300
1/22/201423.5523.5522.9823.0936,789,400
1/21/201423.0523.8122.9323.7036,618,500
1/17/201422.9023.3822.8523.3339,783,300
1/16/201422.5822.7022.4122.6217,870,500
1/15/201421.9522.4221.8722.3925,071,700
1/14/201422.4722.7922.0522.1044,791,600
1/13/201422.0622.6721.8822.6541,019,300
1/10/201421.6722.0621.5822.0148,862,900
1/9/201421.5721.5921.2621.2726,824,700
1/8/201421.6621.8021.4921.6132,735,100
1/7/201421.7021.9921.5421.9720,751,100
1/6/201421.9922.2421.8821.9327,907,100
1/3/201422.1422.2221.8121.8324,084,200
1/2/201421.5922.0921.5722.0350,944,500
12/31/201320.5321.2520.5221.1345,944,600
12/30/201321.0421.1720.6320.6441,975,200
12/27/201321.2021.2520.9921.2520,871,600
12/26/201321.2721.4020.9021.0518,400,900
12/24/201320.4221.0420.4221.0334,891,900
12/23/201320.3320.4420.2420.3918,645,900
12/20/201320.6520.7920.5120.5326,985,100
12/19/201320.4720.6320.3720.5034,867,100
12/18/201321.3121.6720.8220.8651,982,900
12/17/201321.1421.3521.0021.1925,799,700
12/16/201321.2521.5721.0821.3831,003,500
12/13/201321.2421.4421.0221.1127,347,100
12/12/201320.6921.0520.5121.0129,255,000
12/11/201321.9922.0121.1821.1941,639,900
12/10/201321.8622.1921.8322.0353,807,700
12/9/201320.7821.2120.7321.2146,482,400
12/6/201321.0121.1420.6420.6624,145,400
12/5/201320.6221.0420.5620.6747,038,600
12/4/201320.8321.4120.6121.2260,404,100
12/3/201320.7721.0320.5720.5739,831,700
12/2/201321.7921.8820.9020.9073,218,400
11/29/201322.1122.4022.0322.2827,521,400
11/27/201321.8821.9821.5821.8126,314,800
11/26/201321.9822.1121.6121.6635,439,100
11/25/201321.8522.4121.5222.2049,429,800
11/22/201322.6322.8522.2522.2529,647,700
11/21/201322.6322.6722.2322.5344,479,000
11/20/201323.3923.6322.6622.8562,055,700
Trading Center