$24.01 +1.94 (%) MV Jr Gold Min Shs - NYSEARCA

Feb. 11, 2016 | 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
2/10/201621.8022.1121.1422.078,659,910
2/9/201623.1223.1521.7121.7612,547,300
2/8/201622.4923.2022.4222.7213,659,400
2/5/201620.4821.8220.2521.8011,061,000
2/4/201620.7721.2620.6920.8010,114,200
2/3/201619.3720.3119.3420.1110,080,100
2/2/201619.5119.7118.9419.225,763,870
2/1/201619.2519.7019.2019.685,830,810
1/29/201618.6719.1218.5219.095,548,780
1/28/201618.8219.1018.7118.724,845,790
1/27/201618.7019.2018.5619.125,821,090
1/26/201618.0918.8318.0918.768,587,620
1/25/201618.0218.1017.7617.965,457,340
1/22/201617.2817.9517.2817.707,867,960
1/21/201617.2517.6116.9617.463,884,690
1/20/201617.3617.4816.8717.446,103,940
1/19/201617.9818.1017.0617.0911,783,200
1/15/201618.6118.6717.8817.955,978,900
1/14/201618.5618.6717.9618.106,856,030
1/13/201618.6319.1518.5018.736,400,040
1/12/201619.0519.1118.4218.837,127,760
1/11/201620.0820.1519.1719.337,797,010
1/8/201620.2220.2819.6620.0610,448,200
1/7/201620.5320.9220.2620.659,670,270
1/6/201620.0820.2319.9720.186,326,160
1/5/201619.8719.9619.6819.842,624,580
1/4/201619.6820.0419.5119.807,439,420
12/31/201519.1919.3519.0719.213,447,780
12/30/201519.2119.3319.0819.165,397,100
12/29/201519.6919.7819.4819.643,957,720
12/28/201519.7519.7819.2719.418,054,140
12/24/201519.7420.1219.7220.063,890,200
12/23/201519.3219.6619.2619.574,824,650
12/22/201519.2919.5519.1519.313,989,990
12/21/201519.4819.5319.2619.384,438,430
12/18/201519.1419.4419.0619.306,482,110
12/17/201519.2219.2318.7518.799,149,220
12/16/201519.3819.9019.2219.8610,299,400
12/15/201519.0719.1818.8219.023,440,330
12/14/201519.5319.6018.8218.897,676,890
12/11/201519.2019.7619.2019.614,428,820
12/10/201519.3619.6819.2819.464,395,650
12/9/201519.6419.8719.3619.538,107,960
12/8/201519.5019.6619.1019.316,286,250
12/7/201519.9019.9419.0219.4411,904,100
12/4/201519.6620.2419.6320.159,991,950
12/3/201519.1319.4418.8919.387,269,460
12/2/201518.9219.1218.7218.957,470,290
12/1/201519.0719.4518.9219.387,312,590
11/30/201518.6919.0218.6918.935,172,260
11/27/201518.5218.9318.5218.745,638,330
11/25/201518.9319.3118.8119.135,018,050
11/24/201518.9519.3718.8319.1410,764,600
11/23/201518.6718.8218.5718.655,479,570
11/20/201519.5319.5318.5718.8311,119,000
11/19/201519.2119.6119.0219.457,928,520
11/18/201518.6318.9918.2018.9210,756,500
11/17/201519.2019.2918.4118.6312,860,200
11/16/201519.3619.5819.3019.364,345,400
11/13/201519.0519.4418.9019.257,417,050
11/12/201518.8619.4218.8019.085,900,220
11/11/201518.9919.3818.9119.268,462,160
11/10/201519.0719.2918.8318.907,961,800
11/9/201518.8519.3718.7219.3413,103,800
11/6/201519.0819.1318.7818.9012,126,800
11/5/201520.1320.1319.5419.679,960,820
11/4/201520.5920.8320.0120.087,514,380
11/3/201520.1420.5719.9620.395,538,070
10/30/201520.5120.9120.3920.467,694,530
10/29/201521.2521.4320.4420.5412,423,700
10/28/201522.3922.8221.2621.5614,511,800
10/26/201522.6022.6021.9322.009,432,060
10/23/201522.2022.7521.7322.5713,164,200
10/22/201521.6722.3021.6221.937,934,250
10/21/201522.2122.2521.5621.8211,542,900
10/20/201521.7222.6821.6922.3218,851,900
10/19/201522.4022.4621.2521.4917,092,200
10/16/201523.2523.4222.4922.5412,008,200
10/15/201522.7723.5822.6123.348,536,340
10/14/201522.1023.3422.0423.2221,102,000
10/13/201521.6122.1221.4321.606,453,330
10/12/201522.5722.5721.4721.7814,385,500
10/9/201521.6522.1121.4322.0015,670,800
10/8/201521.0021.8820.8720.979,942,410
10/7/201521.5521.5820.9521.378,032,340
10/6/201521.3521.6521.0621.3811,865,600
10/5/201520.5420.9620.4820.8112,396,200
10/2/201519.8520.5019.8120.4616,026,700
10/1/201519.6419.9919.0519.178,070,460
9/30/201519.0619.6319.0219.5910,986,100
9/29/201519.4219.7219.1219.285,839,590
9/28/201519.6019.8519.1519.2511,168,600
9/25/201520.2320.4819.9620.0912,281,500
9/24/201519.9920.8519.9020.5718,002,900
9/23/201520.0220.0719.5019.578,268,590
9/22/201519.9720.1019.5619.6610,829,300
9/21/201520.7820.9120.3020.388,191,780
9/18/201521.4621.6720.7621.039,027,920
9/17/201520.2721.2220.0621.1714,906,000
9/16/201519.7220.4719.6820.4113,576,700
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center