$33.08 +0.24 (%) Mkt Vector ETF Shs Market Vectors Junior Gold Miners ETF - NYSEARCA

Oct. 21, 2014 | 11:09 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GDXJ historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,240 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center