MARKET VECTORS JUNIOR GOLD MIN $11.14

down -0.14


24/5/2013 04:24 PM  |  NYSEARCA : GDXJ  |  Industries :
Type:

GDXJ historical data

Date Open High Low Close Volume
5/24/2013 11.21 11.32 10.98 11.14 30875
5/23/2013 11.32 11.35 10.93 11.28 36360
5/22/2013 11.12 11.55 10.90 11.02 68798
5/21/2013 10.95 11.06 10.65 10.84 51350
5/20/2013 10.49 11.45 10.40 11.27 64539
5/17/2013 10.83 10.99 10.42 10.46 53724
5/16/2013 10.77 11.16 10.68 11.01 37054
5/15/2013 11.60 11.64 10.89 10.93 56001
5/14/2013 11.71 12.01 11.71 11.85 18397
5/13/2013 11.94 12.03 11.78 11.91 22735
5/10/2013 11.78 12.26 11.62 12.19 38913
5/9/2013 12.03 12.68 12.00 12.12 42117
5/8/2013 11.93 12.35 11.87 12.33 41340
5/7/2013 11.98 12.05 11.68 11.70 38938
5/6/2013 12.23 12.31 12.15 12.25 19764
5/3/2013 12.35 12.66 12.18 12.20 42601
5/2/2013 12.41 12.53 12.18 12.39 23875
5/1/2013 12.40 12.51 11.93 12.40 66919
4/30/2013 12.55 12.82 12.28 12.82 37246
4/29/2013 12.72 12.75 12.55 12.64 28601
4/26/2013 12.96 13.01 12.39 12.50 49748
4/25/2013 12.93 13.17 12.64 12.85 77687
4/24/2013 11.93 12.69 11.93 12.63 60144
4/23/2013 11.88 11.95 11.63 11.79 37897
4/22/2013 12.21 12.29 11.87 12.13 38573
4/19/2013 12.00 12.04 11.71 12.01 38470
4/18/2013 11.50 11.79 11.28 11.76 77440
4/17/2013 12.10 12.24 11.32 11.48 86605
4/16/2013 12.78 12.89 12.04 12.13 77408
4/15/2013 13.04 13.07 12.08 12.24 133998
4/12/2013 14.61 14.69 13.75 13.99 100121
4/11/2013 15.05 15.28 14.95 15.03 32802
4/10/2013 15.52 15.67 15.12 15.15 34775
4/9/2013 15.20 15.88 15.20 15.73 31328
4/8/2013 15.34 15.49 15.16 15.20 17244
4/5/2013 15.33 15.65 15.17 15.40 39981
4/4/2013 14.58 15.05 14.24 15.05 52702
4/3/2013 15.55 15.69 14.44 14.67 91113
4/2/2013 16.11 16.21 15.65 15.67 39769
4/1/2013 16.63 16.74 16.19 16.39 24775
3/28/2013 16.76 16.83 16.56 16.74 20593
3/27/2013 16.58 16.92 16.57 16.90 24605
3/26/2013 16.65 16.73 16.54 16.71 16833
3/25/2013 16.78 16.97 15.52 16.76 37609
3/22/2013 17.05 17.21 16.93 17.00 22556
3/21/2013 16.93 17.18 16.85 17.12 32674
3/20/2013 16.79 16.91 16.72 16.83 20344
3/19/2013 17.00 17.09 16.81 16.87 21850
3/18/2013 17.13 17.20 16.85 16.95 38277
3/15/2013 16.58 16.97 16.58 16.85 54691
3/14/2013 16.30 16.70 16.26 16.58 34726
3/13/2013 16.93 16.97 16.29 16.42 39923
3/12/2013 16.46 16.89 16.45 16.89 46827
3/11/2013 16.15 16.33 16.11 16.29 41990
3/8/2013 15.76 16.43 15.70 16.10 56870
3/7/2013 16.00 16.15 15.81 15.96 64407
3/6/2013 15.25 15.99 15.03 15.94 97449
3/5/2013 15.34 15.48 15.20 15.21 33773
3/4/2013 15.63 15.63 14.95 15.06 54985
3/1/2013 15.83 15.94 15.55 15.61 38547
2/28/2013 16.24 16.28 15.79 15.83 32234
2/27/2013 16.54 16.69 16.28 16.32 23017
2/26/2013 16.60 16.81 16.28 16.64 42272
2/25/2013 16.38 16.69 16.38 16.60 39742
2/22/2013 16.00 16.22 15.90 16.21 33513
2/21/2013 15.86 16.11 15.68 15.95 72076
2/20/2013 16.37 16.37 15.74 15.82 97312
2/19/2013 17.10 17.10 16.52 16.63 71576
2/15/2013 17.45 17.52 17.07 17.22 57876
2/14/2013 17.86 17.91 17.64 17.70 27143
2/13/2013 18.11 18.12 17.74 17.81 26873
2/12/2013 18.00 18.15 17.85 17.98 37406
2/11/2013 18.29 18.29 18.01 18.04 36378
2/8/2013 18.50 18.66 18.47 18.51 18299
2/7/2013 18.45 18.79 18.40 18.55 21818
2/6/2013 18.65 18.73 18.46 18.56 28691
2/5/2013 18.85 19.05 18.57 18.67 38575
2/4/2013 18.94 19.17 18.81 18.85 28236
2/1/2013 19.17 19.30 18.97 19.15 19374
1/31/2013 18.96 19.06 18.81 18.90 21880
1/30/2013 19.19 19.36 19.05 19.12 33245
1/29/2013 18.68 18.98 18.66 18.96 31612
1/28/2013 18.74 18.85 18.51 18.53 23801
1/25/2013 19.15 19.25 18.70 18.72 53450
1/24/2013 19.89 19.89 19.16 19.33 66181
1/23/2013 20.47 20.67 19.97 20.06 38029
1/22/2013 20.43 20.59 20.22 20.48 33024
1/18/2013 20.60 20.60 20.31 20.49 42308
1/17/2013 20.40 20.71 20.26 20.61 26098
1/16/2013 20.36 20.56 20.31 20.49 12059
1/15/2013 20.41 20.59 20.23 20.46 16438
1/14/2013 20.47 20.59 20.21 20.26 21306
1/11/2013 20.31 20.43 20.05 20.20 25901
1/10/2013 20.22 20.50 20.14 20.46 36387
1/9/2013 20.05 20.09 19.84 19.89 22289
1/8/2013 19.96 20.14 19.83 20.02 23661
1/7/2013 19.98 20.04 19.83 19.96 33145
1/4/2013 19.60 20.17 19.50 20.11 44960
1/3/2013 20.65 20.65 19.77 19.89 28726
1/2/2013 20.41 20.75 20.39 20.54 28507
Marketplace
Trading Center