$41.76 +1.98 (%) VanEck Vct Jr Shs - NYSE ARCA

Jun. 24, 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
6/24/201643.6043.7641.2541.7623,150,700
6/23/201639.6240.4039.4639.7810,012,900
6/22/201639.4839.8638.8239.756,871,100
6/21/201639.7340.1539.3439.4116,999,200
6/20/201639.1641.0139.0040.7215,266,700
6/17/201640.4340.6939.4040.3113,111,300
6/16/201642.2442.3239.3139.7721,679,100
6/15/201639.3341.3739.0040.9223,725,500
6/14/201640.1540.1638.6339.2712,132,400
6/13/201640.9841.0839.3140.0612,511,000
6/10/201640.9841.3739.6739.9115,012,200
6/9/201639.7740.7939.4540.5911,667,500
6/8/201639.7740.4739.4139.9022,061,100
6/7/201638.0638.7737.8938.1213,733,600
6/6/201637.9338.6837.1538.6313,300,700
6/3/201636.1037.9636.0837.9633,704,900
6/2/201633.7034.3033.3933.806,991,420
6/1/201634.0834.5733.0833.7510,069,300
5/31/201632.8634.4832.6033.8015,591,900
5/27/201634.1634.4232.7432.8918,583,000
5/26/201635.4935.7434.2434.5611,032,100
5/25/201633.3835.0532.7634.8517,950,100
5/24/201635.4635.6433.4933.5923,814,400
5/23/201635.9536.9935.7236.209,189,460
5/20/201637.0337.1335.4136.8610,538,800
5/19/201635.0237.0034.5036.5119,164,700
5/18/201638.3939.0236.0236.0629,404,000
5/17/201638.2039.7037.8739.2017,528,200
5/16/201638.2338.8037.6838.0712,174,800
5/13/201636.8637.7536.5637.187,835,960
5/12/201637.5238.1536.6036.879,222,500
5/11/201637.0737.8135.7737.4013,674,600
5/10/201635.2236.3234.4136.1414,352,600
5/9/201636.1236.1534.9034.9020,446,800
5/6/201636.5938.0836.4137.7119,337,400
5/5/201635.1836.0834.9735.7610,731,700
5/4/201636.0736.9734.4334.6117,684,000
5/3/201638.1838.2636.5836.8212,405,500
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center