GLOBAL X JUNIOR MINERS ETF $18.12

down -0.39


22/5/2013 04:22 PM  |  NYSEARCA : JUNR  |  Industries :
Type:

JUNR historical data

Date Open High Low Close Volume
5/22/2013 18.73 18.86 18.11 18.12 27
5/21/2013 18.30 18.51 18.30 18.51 76
5/20/2013 17.73 18.35 17.73 18.32 211
5/17/2013 17.87 17.87 17.85 17.85 17
5/16/2013 18.39 18.39 18.39 18.39 0
5/15/2013 18.81 18.81 18.27 18.39 152
5/14/2013 19.17 19.17 19.05 19.05 44
5/13/2013 19.23 19.77 19.05 19.20 178
5/10/2013 19.53 19.53 19.02 19.53 103
5/9/2013 19.83 19.95 19.50 19.62 366
5/8/2013 18.93 19.65 18.93 19.50 176
5/7/2013 18.93 19.11 18.75 18.93 115
5/6/2013 19.32 19.32 19.11 19.20 76
5/3/2013 19.08 19.26 19.08 19.08 192
5/2/2013 18.87 18.90 18.69 18.87 52
5/1/2013 18.90 19.23 18.81 19.14 75
4/30/2013 19.29 20.55 19.05 19.44 133
4/29/2013 18.96 19.38 18.96 19.32 52
4/26/2013 19.44 19.47 19.23 19.29 28
4/25/2013 19.23 19.56 19.23 19.47 227
4/24/2013 18.27 18.90 18.18 18.90 36
4/23/2013 18.12 18.30 17.70 18.06 95
4/22/2013 18.36 18.48 18.00 18.45 66
4/19/2013 18.15 18.18 17.94 18.18 147
4/18/2013 17.37 17.82 17.37 17.67 168
4/17/2013 18.30 18.33 17.85 17.85 94
4/16/2013 19.17 19.17 18.75 18.75 55
4/15/2013 19.77 19.86 18.78 18.84 185
4/12/2013 21.06 21.09 20.67 20.85 63
4/11/2013 21.75 21.75 21.51 21.57 92
4/10/2013 22.05 22.14 21.84 21.99 72
4/9/2013 21.48 21.96 21.48 21.93 45
4/8/2013 21.30 21.30 21.15 21.21 24
4/5/2013 20.91 21.24 20.91 21.24 25
4/4/2013 20.67 21.03 20.40 21.03 88
4/3/2013 21.45 21.45 20.73 21.00 129
4/2/2013 22.47 22.50 21.90 22.05 108
4/1/2013 22.89 23.04 22.59 22.71 40
3/28/2013 22.95 23.01 22.71 22.80 31
3/27/2013 22.83 23.07 22.83 23.07 133
3/26/2013 22.86 22.98 22.86 22.98 24
3/25/2013 23.19 23.19 22.95 22.95 33
3/22/2013 23.46 23.46 23.25 23.25 6
3/21/2013 23.31 23.37 23.31 23.37 4
3/20/2013 23.31 23.31 23.25 23.28 24
3/19/2013 23.64 23.64 23.37 23.37 40
3/18/2013 23.67 23.88 23.67 23.88 10
3/15/2013 23.73 23.79 23.64 23.79 8
3/14/2013 23.46 23.61 23.25 23.58 154
3/13/2013 23.70 23.70 23.40 23.40 231
3/12/2013 23.40 23.70 23.40 23.70 13
3/11/2013 23.61 23.61 23.37 23.55 80
3/8/2013 23.55 23.58 23.49 23.55 18
3/7/2013 23.28 23.55 23.19 23.25 108
3/6/2013 22.80 23.13 22.56 23.13 53
3/5/2013 22.80 22.89 22.65 22.74 53
3/4/2013 22.89 22.89 22.53 22.65 89
3/1/2013 23.46 23.58 22.92 23.13 116
2/28/2013 24.00 24.00 23.73 23.73 29
2/27/2013 24.03 24.21 24.03 24.21 72
2/26/2013 24.09 24.24 24.06 24.24 29
2/25/2013 24.51 24.51 24.24 24.27 14
2/22/2013 24.21 24.21 24.09 24.09 21
2/21/2013 23.76 23.91 23.76 23.85 21
2/20/2013 24.51 24.51 24.33 24.33 22
2/19/2013 25.71 25.71 25.17 25.35 81
2/15/2013 26.40 26.40 25.98 26.07 39
2/14/2013 26.52 26.52 26.52 26.52 1
2/13/2013 26.40 26.58 26.40 26.43 20
2/12/2013 26.28 26.46 26.28 26.40 37
2/11/2013 26.76 26.76 26.43 26.43 60
2/8/2013 26.97 26.97 26.82 26.88 8
2/7/2013 26.70 26.79 26.70 26.79 29
2/6/2013 27.00 27.00 26.76 26.79 109
2/5/2013 26.94 26.94 26.82 26.82 31
2/4/2013 27.09 27.18 26.82 26.94 58
2/1/2013 27.81 27.81 27.15 27.30 52
1/31/2013 26.52 26.79 26.52 26.79 16
1/30/2013 26.94 26.94 26.79 26.94 88
1/29/2013 26.55 26.94 26.55 26.94 49
1/28/2013 27.18 27.18 26.67 26.70 107
1/25/2013 27.21 27.33 26.94 27.00 57
1/24/2013 28.02 28.02 27.36 27.39 409
1/23/2013 28.44 28.50 27.99 27.99 41
1/22/2013 28.23 28.50 28.23 28.41 76
1/18/2013 28.59 28.59 28.32 28.35 353
1/17/2013 28.50 28.65 28.35 28.50 172
1/16/2013 28.65 28.65 28.65 28.65 0
1/15/2013 28.83 28.83 28.44 28.65 39
1/14/2013 28.38 28.71 28.35 28.50 135
1/11/2013 28.83 28.83 28.29 28.32 94
1/10/2013 28.50 28.56 28.50 28.56 29
1/9/2013 28.44 28.44 28.08 28.17 64
1/8/2013 29.22 29.22 28.11 28.17 115
1/7/2013 28.32 28.35 28.14 28.32 106
1/4/2013 28.26 28.41 28.11 28.17 72
1/3/2013 28.92 28.92 28.32 28.50 100
1/2/2013 28.02 28.83 28.02 28.47 80
12/31/2012 27.15 27.90 27.00 27.87 94
12/28/2012 26.79 27.03 26.79 27.03 13
Marketplace
Trading Center