$38.52 +2.14 (%) MV Jr Gold Min Shs - NYSE ARCA

Apr. 29, 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

GDXJ historical data

Date Open High Low Close Volume
4/29/201637.1138.5737.1038.5221,410,500
4/28/201635.3336.6034.9936.3817,824,700
4/27/201634.9035.2633.3934.818,104,640
4/26/201633.6534.6533.1634.5813,775,900
4/25/201633.8934.2833.0633.307,386,130
4/22/201634.2235.0533.1333.6414,909,000
4/21/201635.1835.3734.0534.6215,504,300
4/20/201634.9035.8433.5433.6816,775,200
4/19/201634.0735.1933.8735.0217,013,800
4/18/201632.9032.9732.1432.585,908,160
4/15/201631.4832.6030.9532.4810,289,000
4/14/201632.0032.2230.5631.1312,050,800
4/13/201632.3533.0031.9732.1010,333,900
4/12/201632.5833.0731.7532.8411,530,400
4/11/201631.0632.6330.9532.4317,810,700
4/8/201629.2030.4229.1330.3310,428,500
4/7/201629.0429.3528.8829.188,156,290
4/6/201627.9428.5727.9128.425,074,780
4/5/201628.3028.3727.5228.319,433,980
4/4/201628.1628.1727.4527.508,857,500
4/1/201627.0428.3926.9028.287,514,240
3/31/201628.6428.6927.7027.855,525,600
3/30/201628.3128.7527.6828.128,297,890
3/29/201627.2028.6726.8528.5815,790,500
3/28/201627.1927.3126.3326.896,046,990
3/24/201627.0327.3126.5826.976,597,560
3/23/201627.5927.9826.7526.7819,445,900
3/22/201629.0229.2228.2528.716,605,940
3/21/201628.2529.0628.0928.476,107,880
3/18/201627.9028.7927.8128.408,254,820
3/17/201629.1129.5027.7827.8013,303,300
3/16/201626.1528.7825.8128.5716,102,700
3/15/201626.0026.5725.4026.459,175,800
3/14/201627.3027.4126.1526.1611,084,300
3/11/201627.8428.2027.0327.1513,733,300
3/10/201627.4028.1327.3328.0214,030,500
3/9/201626.1727.2325.8826.849,014,080
3/8/201628.7928.8326.9927.0015,504,800
3/7/201627.5328.7027.4628.3915,584,100
3/4/201627.3728.9427.0627.1119,959,900
3/3/201625.8627.5225.7527.3716,865,100
3/2/201625.1325.8125.0325.7110,166,800
3/1/201626.1726.2424.9725.0013,019,500
2/29/201625.1826.0025.1825.979,882,610
2/26/201625.1625.6824.7624.909,366,240
2/25/201625.1125.8025.0525.778,413,520
2/24/201625.5926.1624.8125.2513,682,300
2/23/201624.8725.1124.4124.638,043,040
2/22/201623.9324.7223.7724.357,596,070
2/19/201625.1625.3024.5924.6910,272,200
2/18/201623.4525.5723.3825.5315,837,800
2/17/201623.1123.9523.1123.769,975,750
2/16/201623.6524.2722.7522.7717,991,800
2/12/201623.4224.9123.2724.9110,830,000
2/11/201623.7324.3223.1324.0118,125,100
2/10/201621.8022.1121.1422.078,659,910
2/9/201623.1223.1521.7121.7612,547,300
2/8/201622.4923.2022.4222.7213,659,400
2/5/201620.4821.8220.2521.8011,061,000
2/4/201620.7721.2620.6920.8010,114,200
2/3/201619.3720.3119.3420.1110,080,100
2/2/201619.5119.7118.9419.225,763,870
2/1/201619.2519.7019.2019.685,830,810
1/29/201618.6719.1218.5219.095,548,780
1/28/201618.8219.1018.7118.724,845,790
1/27/201618.7019.2018.5619.125,821,090
1/26/201618.0918.8318.0918.768,587,620
1/25/201618.0218.1017.7617.965,457,340
1/22/201617.2817.9517.2817.707,867,960
1/21/201617.2517.6116.9617.463,884,690
1/20/201617.3617.4816.8717.446,103,940
1/19/201617.9818.1017.0617.0911,783,200
1/15/201618.6118.6717.8817.955,978,900
1/14/201618.5618.6717.9618.106,856,030
1/13/201618.6319.1518.5018.736,400,040
1/12/201619.0519.1118.4218.837,127,760
1/11/201620.0820.1519.1719.337,797,010
1/8/201620.2220.2819.6620.0610,448,200
1/7/201620.5320.9220.2620.659,670,270
1/6/201620.0820.2319.9720.186,326,160
1/5/201619.8719.9619.6819.842,624,580
1/4/201619.6820.0419.5119.807,439,420
12/31/201519.1919.3519.0719.213,447,780
12/30/201519.2119.3319.0819.165,397,100
12/29/201519.6919.7819.4819.643,957,720
12/28/201519.7519.7819.2719.418,054,140
12/24/201519.7420.1219.7220.063,890,200
12/23/201519.3219.6619.2619.574,824,650
12/22/201519.2919.5519.1519.313,989,990
12/21/201519.4819.5319.2619.384,438,430
12/18/201519.1419.4419.0619.306,482,110
12/17/201519.2219.2318.7518.799,149,220
12/16/201519.3819.9019.2219.8610,299,400
12/15/201519.0719.1818.8219.023,440,330
12/14/201519.5319.6018.8218.897,676,890
12/11/201519.2019.7619.2019.614,428,820
12/10/201519.3619.6819.2819.464,395,650
12/9/201519.6419.8719.3619.538,107,960
12/8/201519.5019.6619.1019.316,286,250
12/7/201519.9019.9419.0219.4411,904,100
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center