$24.98 -0.40 (%) MV Jr Gold Min Shs - NYSEARCA

May. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GDXJ historical data

Date Open High Low Close Volume
5/5/201525.9126.0625.1625.388,383,700
5/4/201525.6025.7825.3425.7010,127,500
5/1/201524.7025.0824.5325.044,896,040
4/30/201525.1725.1724.7324.9415,023,400
4/29/201525.8726.4025.5525.7312,850,600
4/28/201525.0825.9025.0625.8715,620,800
4/27/201524.4325.2324.3824.9314,990,400
4/24/201524.6224.9224.1924.2111,070,000
4/23/201524.3125.0024.2524.8610,812,000
4/22/201524.8825.0524.2324.2412,175,300
4/21/201524.6925.2224.6125.067,685,540
4/20/201524.3424.8024.2124.786,870,140
4/17/201524.7225.0424.5624.626,175,520
4/16/201525.0825.3124.4324.749,122,900
4/15/201524.1725.0824.0525.0215,086,900
4/14/201523.9124.3223.8123.946,013,570
4/13/201524.3324.4223.7823.889,210,680
4/10/201524.1624.4424.1324.3410,466,500
4/9/201523.7323.7623.4623.627,251,210
4/8/201524.3524.4923.7423.8911,246,600
4/7/201524.6624.7924.1824.3012,713,400
4/6/201524.7524.9924.5424.8717,404,700
4/2/201523.9124.1423.3823.7012,340,900
4/1/201523.0224.1122.9524.0923,133,200
3/31/201522.9923.1622.4322.7011,442,600
3/30/201523.1223.2422.6922.8213,022,300
3/27/201523.8624.0423.3723.5810,944,600
3/26/201524.9725.1423.8223.9715,289,700
3/25/201525.0725.2424.5124.5310,267,500
3/24/201524.9224.9324.5324.867,482,860
3/23/201524.3624.8424.2524.7913,714,700
3/20/201523.5124.3723.4324.1016,225,700
3/19/201522.8523.4822.6523.2213,806,600
3/18/201521.6723.2421.4123.2021,488,700
3/17/201521.6222.3921.5121.6112,870,600
3/16/201522.3522.5321.8722.0911,483,600
3/13/201522.3222.4321.5422.4115,163,200
3/11/201521.2422.4420.7022.4031,411,800
3/10/201522.1922.4020.6821.2929,643,200
3/9/201523.6023.6022.1722.1821,109,400
3/6/201524.2824.4623.3423.4323,216,400
3/5/201525.4125.7625.1225.265,222,200
3/4/201525.8325.9525.2125.2511,332,400
3/3/201526.2226.5225.6925.868,166,120
3/2/201526.7326.8225.9926.1510,394,800
2/27/201526.6226.8726.4326.576,442,860
2/26/201526.7826.8026.2126.377,674,320
2/25/201526.1626.4826.0226.1711,375,500
2/24/201525.5326.0125.3525.825,923,330
2/23/201525.5226.3125.5225.757,264,590
2/20/201526.4426.7125.8325.838,497,740
2/19/201526.7527.0426.1926.2511,128,100
2/18/201526.1526.9725.7626.8613,788,600
2/17/201526.3326.5526.0826.1512,601,300
2/13/201527.0527.3326.9727.009,005,960
2/12/201526.6926.9326.4726.629,187,080
2/11/201526.8726.9626.1626.3010,190,800
2/10/201527.0327.0526.6526.729,910,250
2/9/201527.0627.4126.9927.2510,322,000
2/6/201526.9227.5326.6426.6420,187,100
2/5/201527.3528.3127.2128.1111,893,600
2/4/201527.2527.8226.9527.5511,304,700
2/3/201527.3427.6826.6026.8316,334,000
2/2/201526.9828.2326.8927.5515,603,400
1/30/201526.9027.8326.4627.7419,067,800
1/29/201526.9527.2925.9526.5919,734,500
1/28/201528.8329.1127.4127.6321,107,600
1/27/201528.5729.5028.3829.4214,783,600
1/26/201527.0928.3926.8428.3613,277,500
1/23/201528.7028.9427.5327.6218,003,300
1/22/201530.0530.1429.0129.0713,757,300
1/21/201530.5830.7428.9429.6515,948,000
1/20/201529.6730.2129.4330.1014,868,600
1/16/201528.8029.4928.6128.8912,681,800
1/15/201528.4228.9628.2128.5821,063,800
1/14/201528.5028.6526.5327.2516,920,200
1/13/201529.6129.6327.4327.8420,518,300
1/12/201527.8529.2727.6828.9419,137,800
1/9/201527.0527.6526.8327.4818,461,100
1/8/201527.0827.6625.9126.3215,292,100
1/6/201526.5028.0726.3427.7328,555,800
1/5/201525.4526.3724.9226.0316,481,400
1/2/201523.3525.0123.2624.9617,181,700
12/31/201423.8224.3723.3823.939,126,660
12/30/201423.4724.2123.3524.1222,044,400
12/29/201423.3023.3722.7322.9013,936,700
12/26/201423.5923.6723.0723.4512,846,800
12/24/201421.7323.0021.6022.5814,858,700
12/23/201422.3823.3321.6021.8418,563,500
12/22/201423.7523.8922.0322.2326,310,400
12/19/201424.5824.7223.7724.1522,584,400
12/18/201423.5324.9823.0824.7929,892,900
12/17/201421.6123.3221.4723.0029,720,000
12/16/201422.8923.1521.4021.4718,161,900
12/15/201423.4623.9221.9822.0633,554,900
12/12/201424.5224.7023.8424.0415,330,300
12/11/201424.7525.6224.5524.6116,985,800
12/10/201426.0326.6325.1625.2020,672,600
12/9/201426.0826.7925.8926.1021,519,000
12/8/201425.1425.5923.4925.1022,101,500
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center