Market Vectors Gold Miners ETF Historical Stock Prices

(ETF)
GDX 
$20.04
*  
unch
unch
Get GDX Alerts
*Delayed - data as of Mar. 5, 2015 9:44 ET  -  Find a broker to begin trading GDX now


Community Rating:
View:    GDX Real Time
 
 
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

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

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
9:44  20.21  20.22  19.94  20.04 2,401,860
03/04/2015 20.43 20.45 19.99 20.04 34,817,660
03/03/2015 20.84 21.05 20.285 20.38 36,219,610
03/02/2015 21.31 21.35 20.635 20.76 51,318,210
02/27/2015 21.17 21.48 21.11 21.28 33,485,470
02/26/2015 21.12 21.15 20.89 20.96 23,711,170
02/25/2015 20.62 20.945 20.55 20.79 42,499,180
02/24/2015 20.33 20.64 20.21 20.42 26,980,080
02/23/2015 20.33 20.74 20.21 20.54 29,400,500
02/20/2015 20.65 20.93 20.42 20.45 28,170,100
02/19/2015 21.06 21.12 20.42 20.54 44,339,560
02/18/2015 20.6 21.155 20.37 21.04 62,388,930
02/17/2015 20.74 20.91 20.5 20.57 47,883,170
02/13/2015 21.3 21.56 21.2 21.26 20,498,880
02/12/2015 21.11 21.27 20.89 21.15 36,029,300
02/11/2015 21.35 21.4 20.8201 20.86 37,424,680
02/10/2015 21.44 21.49 21.13 21.28 35,868,290
02/09/2015 21.53 21.855 21.52 21.69 30,939,890
02/06/2015 21.75 21.97 21.31 21.33 83,674,450
02/05/2015 22.13 22.59 22 22.58 26,383,720
02/04/2015 22.15 22.5 21.88 22.27 37,883,040
02/03/2015 22.16 22.43 21.71 21.87 52,828,860
02/02/2015 21.83 22.68 21.8 22.45 41,355,450
01/30/2015 21.67 22.33 21.3 22.29 51,628,860
01/29/2015 21.42 21.74 21.08 21.59 48,229,730
01/28/2015 22.51 22.7248 21.73 21.97 69,656,140
01/27/2015 22.36 22.93 22.31 22.88 52,562,550
01/26/2015 21.37 22.16 21.13 22.15 38,314,110
01/23/2015 22.22 22.31 21.615 21.74 51,163,730
01/22/2015 22.82 22.95 22.32 22.42 37,509,590
01/21/2015 23.195 23.22 22.1 22.54 58,975,760
01/20/2015 22.67 23.09 22.6 22.94 73,539,380
01/16/2015 21.71 22.325 21.68 22.16 67,738,650
01/15/2015 21.19 21.65 21.06 21.48 84,237,500
01/14/2015 21.09 21.12 19.88 20.31 63,832,480
01/13/2015 21.87 21.89 20.31 20.55 75,385,850
01/12/2015 20.89 21.76 20.78 21.49 62,894,860
01/09/2015 20.13 20.73 20.13 20.71 56,015,490
01/08/2015 20.23 20.57 19.605 19.79 46,637,020
01/07/2015 20.01 20.67 19.82 20.09 45,775,230
01/06/2015 19.63 20.685 19.54 20.47 75,975,600
01/05/2015 19.06 19.47 18.76 19.44 45,999,870
01/02/2015 18.07 18.95 17.95 18.94 47,238,510
12/31/2014 18.27 18.595 18.05 18.38 29,103,900
12/30/2014 18.17 18.71 18.15 18.45 61,239,830
12/29/2014 18.17 18.19 17.75 17.82 39,653,660
12/26/2014 18.35 18.48 18.04 18.24 39,305,210
12/24/2014 17.35 17.96 17.16 17.77 40,803,270
12/23/2014 17.495 18.07 17.21 17.3 41,628,260
12/22/2014 18.4 18.5 17.365 17.46 73,814,220
12/19/2014 18.72 19.0301 18.53 18.53 46,670,580
12/18/2014 18.41 18.85 18.07 18.76 62,205,560
12/17/2014 17.28 18.1 17.16 17.98 89,981,780
12/16/2014 17.91 18 17.08 17.1 63,927,480
12/15/2014 18.36 18.72 17.32 17.34 89,995,490
12/12/2014 18.95 19.15 18.57 18.65 43,485,270
12/11/2014 18.98 19.64 18.86 18.995 41,302,550
12/10/2014 19.76 20.21 19.21 19.21 61,085,760
12/09/2014 19.52 20.17 19.43 19.77 78,920,940
12/08/2014 19.02 19.245 18.27 18.89 52,885,160
12/05/2014 18.845 19.11 18.65 18.75 46,644,370
12/04/2014 19.65 19.87 19.18 19.2 49,463,900
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?