$24.15 -0.64 (%) Mkt Vector ETF Shs Market Vectors Junior Gold Miners ETF - NYSEARCA

Dec. 19, 2014 | 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
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
12/5/201424.8425.4024.5624.6716,406,100
12/4/201426.5626.8025.5525.6913,892,800
12/3/201426.4127.2426.2526.3221,555,900
12/2/201426.5327.1025.4025.8524,310,200
12/1/201426.1628.0125.8927.6831,531,500
11/28/201427.0727.1125.1025.2028,828,300
11/26/201429.2429.4528.6228.6210,323,900
11/25/201428.6929.3628.5729.3116,192,300
11/24/201428.7329.3428.4928.519,112,900
11/21/201429.6129.7828.4228.8017,955,900
11/20/201428.3529.0527.7728.5025,874,800
11/19/201429.3729.4827.1527.2639,811,900
11/18/201428.3029.7628.2229.3626,602,200
11/17/201426.0427.6325.6727.5022,367,700
11/14/201424.0426.5323.8626.3528,446,100
11/13/201426.0526.1624.5224.6718,627,000
11/12/201426.0026.7424.7725.6014,866,400
11/11/201424.8326.4424.6825.7330,838,700
11/10/201425.3725.5623.6624.1833,851,400
11/7/201424.1626.2224.0926.0440,705,600
11/6/201423.2624.6123.1323.3928,702,000
11/5/201423.3824.2822.3422.7131,198,600
11/4/201425.7526.0824.3924.5120,896,200
11/3/201424.6126.3324.4025.9122,998,300
10/31/201424.5525.5523.9824.4726,053,500
10/30/201428.2728.4226.1126.1624,299,000
10/29/201430.3030.9028.4928.6019,289,900
10/28/201430.2930.9829.7530.8211,811,600
10/27/201430.5330.6029.5729.578,490,200
10/24/201431.6031.6030.7330.956,757,310
10/23/201430.7331.6729.8631.6012,708,400
10/22/201432.4332.5531.0531.0913,880,700
10/21/201433.3333.4432.6532.834,210,480
10/20/201432.8233.0332.5032.844,455,770
10/17/201433.3133.3132.2832.507,225,960
10/16/201432.6833.8332.6833.284,408,580
10/15/201433.2234.1032.5833.077,110,830
10/14/201433.2433.7832.7633.056,613,700
10/13/201432.9634.1832.8733.1011,324,600
10/10/201432.6533.8331.9232.509,295,320
10/9/201434.3134.3131.8032.9018,442,700
10/8/201432.0834.8230.3934.4625,158,100
10/7/201432.9933.1331.2831.4412,844,000
10/6/201431.6633.1631.3632.8712,234,100
10/3/201432.8833.0431.2831.3316,597,600
10/2/201434.0434.1733.3933.675,282,090
10/1/201433.8534.5733.7533.847,120,880
9/30/201434.3334.8533.5033.6210,162,100
9/29/201435.0235.1234.6234.654,044,950
9/26/201435.3635.5934.6034.797,405,210
9/25/201434.3935.8834.2535.788,355,210
9/24/201435.1735.8334.6535.056,836,060
9/23/201435.4136.1734.7535.5611,255,800
9/22/201436.0236.1034.2234.5813,824,100
9/19/201437.5437.6136.1936.3411,207,700
9/18/201437.5038.0337.2837.687,310,480
9/17/201439.1039.5737.2737.6011,358,300
9/16/201438.5639.6237.9039.127,771,010
9/15/201437.8038.6537.6138.549,978,170
9/12/201437.7338.2237.4337.498,285,680
9/11/201437.2038.8036.7938.4913,183,200
9/10/201437.8038.3437.1937.609,373,210
9/9/201437.3038.7436.7638.4510,882,700
9/8/201438.8038.8037.1237.2612,302,300
9/5/201438.4539.5837.8239.308,694,650
9/4/201440.6640.7637.8138.1615,836,500
9/3/201440.3940.7040.2340.375,799,460
9/2/201440.9941.2540.1440.1611,103,800
8/29/201441.5742.1541.4742.103,269,710
8/28/201441.5741.9241.3141.644,949,280
8/27/201441.2641.4040.8941.012,662,940
8/26/201440.8141.2840.3941.136,977,140
8/25/201440.8940.8940.2440.254,312,460
8/22/201441.1941.5440.8540.943,594,260
8/21/201440.7741.2640.5541.197,644,130
8/20/201441.9942.3141.5141.513,207,580
8/19/201442.5742.5741.7741.804,757,690
8/18/201441.8742.5341.8642.342,836,290
8/15/201441.2642.5941.1742.306,672,800
8/14/201442.7742.9541.9541.995,101,670
8/13/201442.8143.1642.3142.463,195,610
8/12/201442.9443.3542.4642.615,977,930
8/11/201441.6842.7541.6842.485,523,580
8/8/201442.5042.7341.6441.835,970,460
8/7/201442.2242.8841.6542.365,229,440
8/6/201442.4842.7641.6542.429,533,800
8/5/201440.7241.4039.7041.3310,563,400
8/4/201441.7642.1540.6240.689,966,300
8/1/201442.3642.7941.7642.157,742,090
7/31/201441.8642.3641.4741.608,274,180
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center