Market Vectors Gold Miners ETF Historical Stock Prices

(ETF)
GDX 
$26.07
*  
0.59
2.21%
Get GDX Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading GDX now


Community Rating:
View:    GDX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  26.30  26.35  25.93  26.07 46,947,167
08/20/2014 26.74 26.98 26.55 26.66 15,970,220
08/19/2014 26.95 27.0368 26.64 26.69 20,282,050
08/18/2014 26.69 27 26.59 26.99 16,663,410
08/15/2014 26.65 27.035 26.58 26.82 28,993,920
08/14/2014 27.4 27.58 26.97 27.13 27,176,520
08/13/2014 27.46 27.63 27.27 27.395 16,900,870
08/12/2014 27.115 27.57 27.07 27.43 31,400,110
08/11/2014 26.65 26.97 26.64 26.97 13,495,790
08/08/2014 26.81 27.08 26.63 26.78 13,860,420
08/07/2014 26.57 26.89 26.38 26.76 17,927,200
08/06/2014 26.53 26.79 26.4801 26.689 38,066,760
08/05/2014 25.85 26.2153 25.59 26.1 25,564,010
08/04/2014 26.14 26.26 25.73 25.95 24,693,970
08/01/2014 26.22 27.52 25.93 26.2 30,907,180
07/31/2014 26.22 26.305 25.84 25.91 33,780,250
07/30/2014 26.65 26.655 26.2 26.47 32,725,700
07/29/2014 27.03 27.12 26.655 26.76 22,223,690
07/28/2014 26.64 27 26.57 26.99 16,167,990
07/25/2014 26.1 26.83 26.04 26.82 37,212,270
07/24/2014 26.31 26.33 25.945 26.08 32,217,950
07/23/2014 26.58 26.86 26.47 26.49 20,041,720
07/22/2014 26.8 26.9 26.52 26.59 24,275,370
07/21/2014 27.05 27.06 26.505 26.9 20,045,580
07/18/2014 26.68 26.97 26.46 26.9399 29,638,480
07/17/2014 26.4 27.06 26.34 26.99 49,383,070
07/16/2014 25.99 26.47 25.96 26.28 35,772,690
07/15/2014 26.69 26.89 25.75 25.78 57,239,660
07/14/2014 26.52 26.9277 26.425 26.598 50,833,950
07/11/2014 26.74 27.375 26.7 27.32 38,834,030
07/10/2014 27.61 27.78 26.59 26.61 56,343,500
07/09/2014 26.62 27.235 26.59 27.15 45,684,000
07/08/2014 26.32 26.47 25.89 26.46 39,216,850
07/07/2014 26.2 26.27 26 26.04 27,662,490
07/03/2014 26.2 26.5 25.94 26.5 24,026,720
07/02/2014 26.21 26.69 26.21 26.48 47,321,130
07/01/2014 26.5 26.65 26.15 26.24 37,682,440
06/30/2014 25.78 26.53 25.65 26.45 33,266,060
06/27/2014 25.94 26.15 25.71 25.98 18,777,600
06/26/2014 25.58 25.99 25.43 25.95 24,465,100
06/25/2014 25.47 25.97 25.45 25.76 26,661,380
06/24/2014 26.39 26.5301 25.47 25.47 47,746,760
06/23/2014 25.88 26.31 25.72 26.27 29,833,210
06/20/2014 25.9 26.06 25.63 25.82 39,099,090
06/19/2014 25.17 26.1 25.14 26.09 79,186,080
06/18/2014 24.1 24.78 24.03 24.76 36,988,780
06/17/2014 23.76 24.155 23.68 24.12 18,753,920
06/16/2014 24.2 24.27 23.92 23.98 25,488,640
06/13/2014 23.98 24.12 23.69 24.11 27,969,940
06/12/2014 23.49 24.04 23.46 24.03 36,069,560
06/11/2014 23.12 23.41 23.06 23.41 26,181,920
06/10/2014 22.67 23.04 22.65 23.03 23,531,730
06/09/2014 22.64 22.78 22.53 22.55 9,406,243
06/06/2014 22.64 22.68 22.34 22.64 16,146,580
06/05/2014 22.5 22.79 22.42 22.65 23,379,550
06/04/2014 22.4 22.43 22.23 22.28 16,684,560
06/03/2014 22.29 22.42 22 22.37 17,797,170
06/02/2014 22.31 22.54 22.15 22.29 21,523,440
05/30/2014 22.14 22.5 21.94 22.5 28,664,300
05/29/2014 21.96 22.46 21.93 22.24 20,726,840
05/28/2014 22.33 22.42 21.93 22.04 38,668,170
05/27/2014 23 23.02 22.41 22.41 42,695,640
05/23/2014 23.42 23.5 23.3 23.31 8,163,797
05/22/2014 23.63 23.64 23.39 23.39 10,735,600
05/21/2014 23.28 23.49 23.22 23.45 11,667,060
05/20/2014 23.28 23.52 23.26 23.39 9,748,558
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?