$45.42 -1.70 (%) VanEck Vct Jr Shs - NYSE ARCA

Sep. 23, 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
9/23/201646.8747.1744.9745.4222,675,500
9/22/201648.5748.9746.7347.1223,448,900
9/21/201645.5248.1345.1948.0434,274,300
9/20/201644.2344.8043.9344.479,379,380
9/19/201644.9445.0644.1144.4211,598,900
9/16/201644.0745.1943.5743.9217,100,200
9/15/201644.4545.8543.8444.8613,455,600
9/14/201645.2146.2044.5744.7512,218,600
9/13/201645.7246.2443.7644.5925,459,000
9/12/201643.4847.0043.3346.5429,805,400
9/9/201646.9447.4044.1644.4437,023,800
9/8/201648.3548.8647.3147.8315,702,100
9/7/201649.0649.0846.9948.7521,408,000
9/6/201647.4249.3747.0049.3733,450,500
9/2/201645.5646.3344.4346.3329,633,900
9/1/201641.3843.9341.1143.7529,553,200
8/31/201642.0742.5541.3041.7617,438,600
8/30/201644.7645.1142.3142.8022,084,100
8/29/201644.4445.8444.2945.2911,827,900
8/26/201646.6247.7444.5645.1816,022,400
8/25/201644.2246.4743.4745.5224,490,600
8/24/201647.1347.1543.9744.1330,168,700
8/23/201649.7049.7447.7947.8512,172,600
8/22/201649.1549.4848.6548.9912,950,000
8/19/201650.5750.9049.9850.1019,121,200
8/18/201651.2751.7050.7651.7012,785,200
8/17/201650.8051.3649.5650.6913,031,500
8/16/201651.3251.6650.9851.317,852,420
8/15/201651.2551.7050.7851.025,984,280
8/12/201652.4152.4150.7451.088,313,020
8/11/201651.6652.5051.0251.0211,618,200
8/10/201652.1652.3650.9551.5713,245,600
8/9/201650.3951.1950.2050.719,436,660
8/8/201649.3950.8549.3150.2311,349,800
8/5/201649.5249.9048.9249.4116,728,200
8/4/201650.9051.6650.8051.1510,664,600
8/3/201650.6450.7049.7250.458,216,460
8/2/201651.5551.8550.6450.858,200,230
8/1/201650.0451.0749.5950.9311,060,600
7/29/201649.3450.5648.8650.0717,168,900
7/28/201648.2848.5947.1048.1411,808,200
7/27/201646.0248.2644.8247.9222,931,400
7/26/201644.7545.9344.3345.3517,647,300
7/25/201644.9645.0043.5043.7419,302,400
7/22/201645.5946.1745.3145.798,427,390
7/21/201644.4946.5244.3146.3221,260,300
7/20/201646.2746.2943.7243.9332,241,200
7/19/201648.3648.6347.5847.6514,676,300
7/18/201648.6849.0047.9948.7310,401,100
7/15/201648.6549.5948.5648.7510,682,600
7/14/201648.1349.7148.0049.7110,976,500
7/13/201648.4150.2948.2149.8618,939,000
7/12/201649.2049.8047.4747.6620,916,600
7/11/201648.8450.1748.5349.7312,349,300
7/8/201647.3249.4646.8549.4122,742,200
7/7/201648.1648.2546.7747.1219,361,300
7/6/201647.5448.9547.4048.8822,875,800
7/5/201645.7847.0645.2146.7421,074,600
7/1/201643.8245.6243.5545.3819,699,000
6/30/201642.4242.7041.7542.608,387,720
6/29/201641.6842.7041.6142.0514,549,100
6/28/201640.6441.4640.5641.0013,602,900
6/27/201642.0042.4940.8041.7812,927,600
6/24/201643.6043.7641.2541.7623,150,700
6/23/201639.6240.4039.4639.7810,012,900
6/22/201639.4839.8638.8239.756,871,100
6/21/201639.7340.1539.3439.4116,999,200
6/20/201639.1641.0139.0040.7215,266,700
6/17/201640.4340.6939.4040.3113,111,300
6/16/201642.2442.3239.3139.7721,679,100
6/15/201639.3341.3739.0040.9223,725,500
6/14/201640.1540.1638.6339.2712,132,400
6/13/201640.9841.0839.3140.0612,511,000
6/10/201640.9841.3739.6739.9115,012,200
6/9/201639.7740.7939.4540.5911,667,500
6/8/201639.7740.4739.4139.9022,061,100
6/7/201638.0638.7737.8938.1213,733,600
6/6/201637.9338.6837.1538.6313,300,700
6/3/201636.1037.9636.0837.9633,704,900
6/2/201633.7034.3033.3933.806,991,420
6/1/201634.0834.5733.0833.7510,069,300
5/31/201632.8634.4832.6033.8015,591,900
5/27/201634.1634.4232.7432.8918,583,000
5/26/201635.4935.7434.2434.5611,032,100
5/25/201633.3835.0532.7634.8517,950,100
5/24/201635.4635.6433.4933.5923,814,400
5/23/201635.9536.9935.7236.209,189,460
5/20/201637.0337.1335.4136.8610,538,800
5/19/201635.0237.0034.5036.5119,164,700
5/18/201638.3939.0236.0236.0629,404,000
5/17/201638.2039.7037.8739.2017,528,200
5/16/201638.2338.8037.6838.0712,174,800
5/13/201636.8637.7536.5637.187,835,960
5/12/201637.5238.1536.6036.879,222,500
5/11/201637.0737.8135.7737.4013,674,600
5/10/201635.2236.3234.4136.1414,352,600
5/9/201636.1236.1534.9034.9020,446,800
5/6/201636.5938.0836.4137.7119,337,400
5/5/201635.1836.0834.9735.7610,731,700
5/4/201636.0736.9734.4334.6117,684,000
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center