Mkt Vector ETF Shs Market Vectors Junior Gold Miners ETF $41.60

down 0.00


31/7/2014 04:00 PM  |  NYSEARCA : GDXJ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GDXJ historical data

Date Open High Low Close Volume
7/31/201441.8642.3641.4741.608,274,180
7/30/201442.4842.9841.7242.877,752,360
7/29/201443.9243.9242.4442.509,565,650
7/28/201442.4044.1642.4043.527,682,830
7/25/201441.2043.0041.0142.8911,420,800
7/24/201441.6941.7040.4340.9710,525,800
7/23/201442.9643.6241.8242.337,411,650
7/22/201443.9144.0942.7742.897,596,950
7/21/201444.0444.3943.1644.145,154,800
7/18/201443.2443.7642.5443.7010,154,800
7/17/201442.1244.6841.7644.4918,451,200
7/16/201441.8942.7041.3041.455,435,590
7/15/201443.6644.0941.4441.4712,511,800
7/14/201443.4744.2543.0143.3511,509,900
7/11/201443.7645.5643.7145.538,440,040
7/10/201446.4546.5043.5643.6610,261,800
7/9/201443.0945.2543.0945.0311,505,400
7/8/201442.6243.3242.0242.727,821,570
7/7/201441.9742.6941.6942.027,062,770
7/3/201440.8442.9040.6342.907,631,980
7/2/201441.4642.6141.4641.557,300,460
7/1/201442.3642.7841.3041.318,091,630
6/30/201440.3042.4339.9342.269,301,480
6/27/201441.4441.6740.3140.545,667,000
6/26/201440.7241.4240.4741.282,729,590
6/25/201440.2541.4940.1341.197,974,200
6/24/201442.4042.8439.8340.009,583,890
6/20/201442.4842.8740.7841.2412,371,800
6/19/201441.4543.5241.3043.0713,958,400
6/18/201438.5840.3938.4340.238,698,400
6/17/201438.1039.1337.9038.473,815,800
6/16/201439.6939.7138.5838.685,560,160
6/13/201439.4239.6438.2439.456,484,200
6/12/201437.6339.7137.6139.6310,004,000
6/11/201436.4937.5436.1537.465,419,570
6/10/201435.2836.3835.1036.386,739,980
6/9/201435.0035.1934.7634.801,487,600
6/6/201434.4134.9734.0034.913,782,820
6/5/201433.8634.5633.8034.394,078,680
6/4/201433.6333.8633.4133.531,527,860
6/3/201433.4133.7432.7933.672,465,830
6/2/201433.6434.2733.1833.374,473,900
5/30/201433.2534.1932.7134.114,610,740
5/29/201432.9333.8132.9233.404,530,500
5/28/201433.0433.3032.4333.107,590,220
5/27/201434.2334.2933.0533.236,526,810
5/23/201435.1135.2834.8034.911,828,000
5/22/201435.5435.5735.0335.291,493,480
5/21/201434.5735.1934.4435.172,217,400
5/20/201434.7435.1534.5834.811,941,360
5/19/201435.4935.5034.6935.033,280,480
5/16/201435.0035.2434.7035.122,576,480
5/15/201435.6035.6734.7535.153,858,730
5/13/201435.4235.9135.0935.222,231,050
5/12/201435.7235.7735.2435.463,014,430
5/8/201435.3435.9635.1935.332,106,380
5/7/201436.5636.5735.1835.504,947,730
5/6/201437.0237.0936.6836.732,130,580
5/5/201437.3737.4836.8037.062,662,770
5/2/201435.7136.8535.7136.624,310,460
5/1/201435.9036.3235.4235.634,575,090
4/30/201436.7437.0936.2936.503,471,840
4/29/201436.0737.3336.0737.154,395,130
4/28/201437.2637.3736.0136.155,234,020
4/25/201436.4137.5136.2137.444,555,450
4/24/201436.2837.3735.7835.863,890,740
4/23/201435.7137.1935.5236.905,470,250
4/22/201434.7335.8334.3035.793,803,920
4/21/201434.5334.9833.7734.844,555,910
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
Trading Center