Mkt Vector ETF Shs Market Vectors Junior Gold Miners ETF $36.77

down -0.91


19/9/2014 11:44 AM  |  NYSEARCA : GDXJ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GDXJ historical data

Date Open High Low Close Volume
9/18/201437.5038.0337.2837.687,310,480
9/17/201439.1039.5737.2737.6011,358,300
9/16/201438.5639.6237.9039.127,771,010
9/15/201437.8038.6537.6138.549,978,170
9/12/201437.7338.2237.4337.498,285,680
9/11/201437.2038.8036.7938.4913,183,200
9/10/201437.8038.3437.1937.609,373,210
9/9/201437.3038.7436.7638.4510,882,700
9/8/201438.8038.8037.1237.2612,302,300
9/5/201438.4539.5837.8239.308,694,650
9/4/201440.6640.7637.8138.1615,836,500
9/3/201440.3940.7040.2340.375,799,460
9/2/201440.9941.2540.1440.1611,103,800
8/29/201441.5742.1541.4742.103,269,710
8/28/201441.5741.9241.3141.644,949,280
8/27/201441.2641.4040.8941.012,662,940
8/26/201440.8141.2840.3941.136,977,140
8/25/201440.8940.8940.2440.254,312,460
8/22/201441.1941.5440.8540.943,594,260
8/21/201440.7741.2640.5541.197,644,130
8/20/201441.9942.3141.5141.513,207,580
8/19/201442.5742.5741.7741.804,757,690
8/18/201441.8742.5341.8642.342,836,290
8/15/201441.2642.5941.1742.306,672,800
8/14/201442.7742.9541.9541.995,101,670
8/13/201442.8143.1642.3142.463,195,610
8/12/201442.9443.3542.4642.615,977,930
8/11/201441.6842.7541.6842.485,523,580
8/8/201442.5042.7341.6441.835,970,460
8/7/201442.2242.8841.6542.365,229,440
8/6/201442.4842.7641.6542.429,533,800
8/5/201440.7241.4039.7041.3310,563,400
8/4/201441.7642.1540.6240.689,966,300
8/1/201442.3642.7941.7642.157,742,090
7/31/201441.8642.3641.4741.608,274,180
7/30/201442.4842.9841.7242.877,752,360
7/29/201443.9243.9242.4442.509,565,650
7/28/201442.4044.1642.4043.527,682,830
7/25/201441.2043.0041.0142.8911,420,800
7/24/201441.6941.7040.4340.9710,525,800
7/23/201442.9643.6241.8242.337,411,650
7/22/201443.9144.0942.7742.897,596,950
7/21/201444.0444.3943.1644.145,154,800
7/18/201443.2443.7642.5443.7010,154,800
7/17/201442.1244.6841.7644.4918,451,200
7/16/201441.8942.7041.3041.455,435,590
7/15/201443.6644.0941.4441.4712,511,800
7/14/201443.4744.2543.0143.3511,509,900
7/11/201443.7645.5643.7145.538,440,040
7/10/201446.4546.5043.5643.6610,261,800
7/9/201443.0945.2543.0945.0311,505,400
7/8/201442.6243.3242.0242.727,821,570
7/7/201441.9742.6941.6942.027,062,770
7/3/201440.8442.9040.6342.907,631,980
7/2/201441.4642.6141.4641.557,300,460
7/1/201442.3642.7841.3041.318,091,630
6/30/201440.3042.4339.9342.269,301,480
6/27/201441.4441.6740.3140.545,667,000
6/26/201440.7241.4240.4741.282,729,590
6/25/201440.2541.4940.1341.197,974,200
6/24/201442.4042.8439.8340.009,583,890
6/20/201442.4842.8740.7841.2412,371,800
6/19/201441.4543.5241.3043.0713,958,400
6/18/201438.5840.3938.4340.238,698,400
6/17/201438.1039.1337.9038.473,815,800
6/16/201439.6939.7138.5838.685,560,160
6/13/201439.4239.6438.2439.456,484,200
6/12/201437.6339.7137.6139.6310,004,000
6/11/201436.4937.5436.1537.465,419,570
6/10/201435.2836.3835.1036.386,739,980
6/9/201435.0035.1934.7634.801,487,600
6/6/201434.4134.9734.0034.913,782,820
6/5/201433.8634.5633.8034.394,078,680
6/4/201433.6333.8633.4133.531,527,860
6/3/201433.4133.7432.7933.672,465,830
6/2/201433.6434.2733.1833.374,473,900
5/30/201433.2534.1932.7134.114,610,740
5/29/201432.9333.8132.9233.404,530,500
5/28/201433.0433.3032.4333.107,590,220
5/27/201434.2334.2933.0533.236,526,810
5/23/201435.1135.2834.8034.911,828,000
5/22/201435.5435.5735.0335.291,493,480
5/21/201434.5735.1934.4435.172,217,400
5/20/201434.7435.1534.5834.811,941,360
5/19/201435.4935.5034.6935.033,280,480
5/16/201435.0035.2434.7035.122,576,480
5/15/201435.6035.6734.7535.153,858,730
5/13/201435.4235.9135.0935.222,231,050
5/12/201435.7235.7735.2435.463,014,430
5/8/201435.3435.9635.1935.332,106,380
5/7/201436.5636.5735.1835.504,947,730
5/6/201437.0237.0936.6836.732,130,580
5/5/201437.3737.4836.8037.062,662,770
5/2/201435.7136.8535.7136.624,310,460
5/1/201435.9036.3235.4235.634,575,090
4/30/201436.7437.0936.2936.503,471,840
4/29/201436.0737.3336.0737.154,395,130
4/28/201437.2637.3736.0136.155,234,020
4/25/201436.4137.5136.2137.444,555,450
4/24/201436.2837.3735.7835.863,890,740
Trading Center