$20.48 +0.98 (%) MV Jr Gold Min Shs - NYSEARCA

Aug. 28, 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
8/28/201519.5920.6719.5520.4821,282,200
8/27/201518.4719.6518.3019.5020,709,400
8/26/201518.9819.0718.2318.3120,652,900
8/25/201520.3920.4319.1319.3013,457,100
8/24/201521.2221.3519.6119.7721,932,500
8/21/201522.7222.7221.2621.4016,639,800
8/20/201522.3322.7422.1522.3714,759,800
8/19/201521.0421.7021.0421.6213,888,400
8/18/201520.9921.2020.6220.9212,545,100
8/17/201521.2521.5721.0921.4411,603,100
8/14/201521.2521.4120.4820.898,075,130
8/13/201521.5021.8220.7020.8724,587,500
8/12/201521.0622.2720.9722.2619,287,300
8/11/201520.1520.6519.7120.6112,743,100
8/10/201519.0519.9918.8419.9517,511,500
8/7/201518.9419.5618.7718.878,979,470
8/6/201518.6119.1618.5518.998,945,250
8/5/201519.1119.1818.4118.4811,302,100
8/4/201518.9019.1718.6918.949,601,970
8/3/201519.1219.2618.6218.7411,806,300
7/31/201519.4919.5919.1419.349,433,270
7/30/201519.2819.5418.8618.9814,504,500
7/29/201519.1619.8018.9119.6614,973,900
7/28/201519.0519.3518.9819.2512,966,000
7/27/201519.4820.1818.6918.8118,819,600
7/24/201518.2119.6417.9219.4929,853,500
7/23/201519.3519.4318.3818.5517,135,800
7/22/201518.7719.4218.6219.1414,785,900
7/21/201518.9719.6918.9619.3914,485,300
7/20/201520.0520.3218.4218.6635,206,600
7/17/201521.9021.9420.9421.1013,803,200
7/16/201521.9622.2521.8922.073,896,080
7/15/201522.2722.3821.9922.128,773,940
7/14/201522.7522.9422.5022.546,641,750
7/13/201522.0022.8921.8222.839,778,700
7/10/201522.4322.4722.0922.283,786,870
7/9/201522.6022.7722.2022.238,455,790
7/8/201522.7122.7422.0022.039,138,900
7/7/201523.1223.2322.3822.5114,095,700
7/6/201523.5424.0023.3723.725,102,000
7/2/201523.3123.8723.3023.848,963,110
7/1/201524.1524.1523.1523.2012,840,200
6/30/201524.2924.5924.0824.156,379,680
6/29/201524.9325.0724.4224.466,309,410
6/26/201524.8124.9724.7524.863,322,240
6/25/201525.0325.1524.8724.874,753,580
6/24/201524.9025.1724.8725.033,553,770
6/23/201525.0025.3124.9325.015,726,790
6/22/201525.2025.4725.0425.079,777,430
6/19/201525.7825.8425.3325.566,732,280
6/18/201525.9426.0125.7325.8910,706,300
6/17/201524.7025.5624.6425.4910,404,300
6/16/201524.6824.9224.5824.714,041,760
6/15/201524.8225.2424.6624.904,888,230
6/12/201524.9625.1424.7124.815,829,780
6/11/201525.2725.3424.9925.057,447,890
6/10/201525.5525.7425.3625.526,363,660
6/9/201525.6425.6524.4125.164,758,910
6/8/201525.1425.4624.9525.416,666,270
6/5/201524.8725.1824.7724.976,993,670
6/4/201525.4525.5225.2125.237,125,100
6/3/201525.8826.1225.5925.717,506,440
6/2/201525.8526.1525.6926.039,261,850
6/1/201526.0126.1525.5125.585,347,210
5/29/201525.7325.9725.5625.684,244,420
5/28/201525.3125.7925.0925.757,884,150
5/27/201525.3125.5625.1425.524,791,790
5/26/201525.4425.6125.2425.3010,747,500
5/22/201526.0526.2825.9026.033,620,040
5/21/201526.0826.3325.9726.025,131,800
5/20/201526.0026.4425.9826.278,221,240
5/19/201526.2926.4325.8325.8512,160,600
5/18/201526.9227.0426.5826.715,672,860
5/15/201526.4827.0026.2526.705,814,080
5/14/201526.8627.2926.4826.519,799,600
5/13/201526.3626.7926.2026.6013,516,800
5/12/201525.5425.9425.5025.889,936,280
5/11/201525.3625.6525.0225.437,770,410
5/8/201525.2525.4624.8625.287,366,490
5/7/201524.7325.0724.4225.037,356,890
5/6/201525.5325.5724.8324.988,815,750
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!