Home > Quotes > GDX > Historical Prices

Market Vectors Gold Miners ETF Historical Stock Prices

(ETF)
GDX 
$27.32
*  
0.70
  negative  
2.5%
Get GDX Alerts
*Delayed - data as of May 21, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  27.25  27.77  26.855  27.32 24,521,359
05/20/2013 26.32 28.18 26.24 28.02 39,210,630
05/17/2013 27.14 27.19 26.36 26.38 23,625,210
05/16/2013 27.02 27.91 26.68 27.48 20,859,280
05/15/2013 28.22 28.44 27.35 27.4 31,352,980
05/14/2013 28.87 29.46 28.62 28.71 14,371,720
05/13/2013 29.35 29.5 29.03 29.03 11,824,200
05/10/2013 29.14 29.83 28.82 29.81 20,007,710
05/09/2013 29.8 30.96 29.74 29.85 22,262,060
05/08/2013 29.25 30.5 29.18 30.44 33,355,750
05/07/2013 29.11 29.24 28.62 28.85 21,190,520
05/06/2013 29.75 29.82 29.55 29.73 7,885,297
05/03/2013 29.61 30.28 29.46 29.69 14,873,760
05/02/2013 29.88 29.96 29.37 29.63 12,815,310
05/01/2013 29.46 30.09 29.12 29.65 27,632,030
04/30/2013 29.68 30.36 28.99 30.36 19,683,460
04/29/2013 29.98 30.24 29.69 29.91 14,763,990
04/26/2013 30.59 30.77 29.21 29.46 27,484,930
04/25/2013 30.82 31.27 30.36 30.58 30,995,140
04/24/2013 28.9 30.43 28.87 30.23 34,003,380
04/23/2013 28.58 28.68 28 28.32 16,850,200
04/22/2013 29.2 29.35 28.5 28.97 18,278,080
04/19/2013 28.69 28.96 27.87 28.59 22,404,430
04/18/2013 27.65 28.56 27.47 28.22 31,954,020
04/17/2013 28.84 29.2 27.27 27.38 47,163,400
04/16/2013 30.18 30.28 28.63 28.82 38,694,430
04/15/2013 30.24 30.25 28.99 29.02 74,210,440
04/12/2013 33.39 33.45 32.11 32.22 40,552,750
04/11/2013 34.62 34.98 34.18 34.18 15,927,640
04/10/2013 35.55 35.775 34.62 34.65 26,201,580
04/09/2013 34.84 36.29 34.67 36.03 20,471,830
04/08/2013 35.09 35.3 34.51 34.65 18,689,650
04/05/2013 35.65 35.9927 34.83 35.06 21,240,180
04/04/2013 34.09 35.415 33.71 35.22 29,846,670
04/03/2013 35.76 36.18 34.02 34.25 42,314,620
04/02/2013 36.97 36.99 35.8 35.88 22,193,050
04/01/2013 37.84 37.88 37.2 37.45 12,217,400
03/28/2013 37.77 37.93 37.55 37.85 7,672,736
03/27/2013 37.2 38.08 37.12 38 16,701,580
03/26/2013 37.51 37.67 37.03 37.38 19,163,970
03/25/2013 37.95 38.135 37.39 37.67 14,494,290
03/22/2013 38.13 38.55 37.9879 38.16 10,309,450
03/21/2013 37.73 38.58 37.65 38.43 17,376,030
03/20/2013 37.55 37.71 37.31 37.45 8,446,956
03/19/2013 37.45 37.85 37.24 37.58 12,017,980
03/18/2013 37.83 38.09 37.36 37.48 9,937,125
03/15/2013 37.26 37.5673 37.1 37.338 12,568,010
03/14/2013 36.69 37.46 36.57 37.25 12,373,750
03/13/2013 37.94 38.03 36.73 36.87 18,937,620
03/12/2013 37.57 38.2 37.44 37.88 21,810,380
03/11/2013 37.22 37.33 36.7799 36.96 11,375,590
03/08/2013 36.57 37.58 36.315 37.11 23,002,990
03/07/2013 37.53 38.06 36.87 36.91 22,037,200
03/06/2013 35.89 37.45 35.57 37.44 33,783,280
03/05/2013 36.39 36.655 35.9 35.93 17,759,530
03/04/2013 37.04 37.12 35.89 35.91 24,525,020
03/01/2013 37.54 37.78 37.02 37.11 13,133,760
02/28/2013 38.09 38.1 37.22 37.4 15,832,010
02/27/2013 38.67 38.72 38.14 38.26 14,559,970
02/26/2013 38.755 39.29 38.14 39.05 19,390,820
02/25/2013 38.48 39 38.29 38.57 17,099,170
02/22/2013 38.22 38.46 37.72 37.93 11,322,140
02/21/2013 37.61 38.71 37.49 38.12 23,220,930
02/20/2013 38.71 38.88 37.39 37.45 37,085,430
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.