Market Vectors Junior Gold Miners ETF $34.66

down -0.84


17/4/2014 06:40 PM  |  NYSEARCA : GDXJ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GDXJ historical data

Date Open High Low Close Volume
4/17/201435.3935.7434.5334.663,279,180
4/16/201435.7536.0535.1935.501,471,820
4/15/201435.4235.8234.9235.635,085,780
4/14/201437.0637.7336.8037.003,947,590
4/11/201437.5038.0736.3536.544,437,190
4/10/201439.0039.1637.5337.564,494,290
4/9/201437.7439.0037.4138.402,705,290
4/8/201437.6838.2537.0938.154,254,210
4/7/201437.1238.0536.6036.663,179,310
4/4/201438.0938.2837.2837.503,386,570
4/3/201437.1537.2036.5636.873,617,490
4/2/201437.1438.0236.9337.776,942,140
4/1/201436.4837.0635.8135.812,688,180
3/31/201437.0337.5036.0536.224,494,940
3/28/201436.7037.9536.4737.293,656,670
3/27/201435.8137.1935.7137.114,117,350
3/26/201438.0038.3035.8535.856,244,180
3/25/201437.5538.2637.4137.983,857,080
3/24/201438.8538.9636.8937.187,686,280
3/21/201440.7841.2339.5839.852,444,490
3/20/201438.9440.7938.7739.904,295,160
3/19/201441.1641.5439.4439.474,910,720
3/18/201441.7342.7841.1141.603,951,300
3/17/201444.3344.7742.5642.585,495,490
3/14/201445.8546.0044.2544.624,388,220
3/13/201443.2545.0943.0644.835,089,720
3/12/201442.8043.2942.3743.254,375,190
3/11/201442.1942.4041.2941.612,281,440
3/10/201442.2542.3541.2041.382,885,390
3/7/201442.2742.6742.0542.502,768,750
3/6/201443.4243.6543.0543.553,039,370
3/5/201442.0343.0541.7542.632,785,930
3/4/201441.0042.1640.9641.881,795,950
3/3/201443.4743.5841.9241.953,433,580
2/28/201441.2741.6640.8141.342,092,230
2/27/201441.3442.4040.7141.172,692,480
2/26/201441.9342.2040.6341.173,515,670
2/25/201443.4143.5142.4142.533,135,630
2/24/201443.7744.2143.5543.783,013,630
2/21/201443.0443.4542.0242.912,820,900
2/20/201440.8643.4740.7943.136,338,310
2/19/201442.9443.6640.3840.526,036,180
2/18/201444.0944.2743.0143.484,390,780
2/14/201443.8144.6043.3044.046,540,690
2/13/201440.3342.6540.0042.506,291,110
2/12/201441.7841.8239.7540.004,288,180
2/11/201440.6142.0040.3441.835,060,690
2/10/201439.5540.3039.1639.964,396,650
2/7/201436.8438.3936.5838.353,766,010
2/6/201436.4836.8836.0736.482,188,620
2/5/201437.2237.3036.0036.041,957,540
2/4/201435.1036.7435.1036.602,737,810
2/3/201435.8036.7435.3235.392,434,660
1/31/201436.1336.1334.8335.391,672,840
1/30/201435.7835.9535.2135.452,701,590
1/29/201435.8836.8635.2036.813,212,420
1/28/201434.8835.3334.3035.301,959,570
1/27/201436.0836.1834.2834.363,045,020
1/24/201437.6537.8535.1436.262,883,390
1/23/201437.2538.2236.9737.103,789,190
1/22/201437.8837.8836.1036.253,347,540
1/21/201435.9938.1635.8437.983,463,580
1/17/201435.2436.6935.1836.584,115,800
1/16/201434.3034.7134.2434.541,808,090
1/15/201433.4334.1833.2034.071,245,380
1/14/201434.3834.9933.5533.762,683,030
1/13/201432.7134.6932.7034.503,391,490
1/10/201431.7032.7131.6232.701,510,500
1/9/201431.7331.7331.0531.09956,134
1/8/201431.9332.1231.6131.71935,233
1/7/201432.2832.5831.8532.461,053,940
1/6/201432.8833.4032.5632.79734,864
1/3/201432.9733.2032.5432.651,067,970
1/2/201431.9832.7831.9832.702,198,130
12/31/201329.8031.1229.7031.051,533,690
12/30/201330.4430.7330.0630.101,168,740
12/27/201330.2130.7730.0230.721,177,410
12/26/201330.4030.5729.7429.95756,966
12/24/201328.9430.0128.8929.96989,371
12/23/201329.1929.4428.8228.851,171,080
12/20/201329.1729.4528.9529.281,405,420
12/19/201329.1529.4428.8529.021,497,870
12/18/201329.9731.1929.6229.882,254,110
12/17/201330.1930.6829.8830.061,270,660
12/16/201330.2731.2030.0730.681,536,240
12/13/201330.1730.5229.9330.23917,792
12/12/201329.0629.9728.9629.901,684,470
12/11/201330.7931.0229.9630.121,234,880
12/10/201330.9231.2530.7530.902,742,370
12/9/201329.0729.7329.0629.691,556,910
12/6/201329.5929.9728.8728.891,446,400
12/5/201329.3129.9229.1129.171,358,280
12/4/201329.5430.5729.1030.231,841,760
12/3/201330.1430.3529.2029.261,434,300
12/2/201331.7332.2130.1330.261,845,230
11/29/201331.8932.8731.6432.50890,749
11/27/201331.4731.9631.2831.40739,538
11/26/201331.9032.0031.4531.501,369,270
11/25/201331.9832.6731.4132.151,202,700
11/22/201333.1433.6232.4432.50944,740
Trading Center