Market Vectors Gold Miners ETF Historical Stock Prices

(ETF)
GDX 
$17.76
*  
0.15
0.84%
Get GDX Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading GDX now


Community Rating:
View:    GDX Pre-Market
 
 
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 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.83  18.045  17.67  17.76 32,472,914
06/30/2015 17.83 18.045 17.67 17.76 32,478,210
06/29/2015 18.17 18.23 17.9 17.9 28,686,390
06/26/2015 18.15 18.26 18.0645 18.09 19,566,320
06/25/2015 18.32 18.45 18.17 18.17 31,464,460
06/24/2015 18.3 18.48 18.25 18.36 14,920,340
06/23/2015 18.25 18.52 18.25 18.38 21,861,180
06/22/2015 18.41 18.52 18.32 18.33 27,146,100
06/19/2015 19.03 19.07 18.52 18.64 45,090,670
06/18/2015 19.14 19.18 18.99 19.1 38,763,750
06/17/2015 18.26 18.88 18.23 18.86 54,946,130
06/16/2015 18.43 18.49 18.3 18.33 30,609,700
06/15/2015 18.51 18.83 18.42 18.59 28,164,980
06/12/2015 18.68 18.7694 18.5 18.55 22,817,540
06/11/2015 18.8 18.86 18.63 18.74 23,832,240
06/10/2015 19.04 19.14 18.88 18.96 30,385,160
06/09/2015 19.08 19.225 18.76 18.78 24,938,660
06/08/2015 18.87 19.03 18.71 19.02 41,183,120
06/05/2015 18.82 19 18.67 18.83 29,490,680
06/04/2015 19.16 19.2 19.04 19.07 26,390,440
06/03/2015 19.62 19.73 19.315 19.41 37,001,990
06/02/2015 19.64 19.87 19.57 19.78 32,897,730
06/01/2015 19.83 19.91 19.45 19.49 25,066,140
05/29/2015 19.65 19.79 19.48 19.58 16,936,580
05/28/2015 19.34 19.64 19.1501 19.6 28,035,870
05/27/2015 19.32 19.45 19.17 19.44 25,461,180
05/26/2015 19.47 19.48 19.185 19.245 48,037,970
05/22/2015 19.95 20.06 19.82 19.83 22,209,700
05/21/2015 20 20.12 19.89 19.94 17,546,190
05/20/2015 20.06 20.31 20.025 20.08 24,314,620
05/19/2015 20.46 20.46 19.99 20 45,089,470
05/18/2015 20.86 20.93 20.65 20.75 18,187,660
05/15/2015 20.64 20.9756 20.5223 20.72 25,457,120
05/14/2015 20.99 21.25 20.71 20.82 49,155,510
05/13/2015 20.59 20.89 20.56 20.78 48,729,520
05/12/2015 20.08 20.34 20.07 20.29 32,334,990
05/11/2015 19.94 20.16 19.785 20.02 15,755,550
05/08/2015 19.94 20.065 19.64 19.97 24,671,620
05/07/2015 19.53 19.84 19.28 19.83 48,901,410
05/06/2015 20.32 20.35 19.66 19.71 45,971,800
05/05/2015 20.62 20.71 20.1 20.22 30,223,740
05/04/2015 20.59 20.655 20.28 20.41 20,442,640
05/01/2015 19.91 20.27 19.89 20.27 30,981,090
04/30/2015 20.18 20.255 19.86 20.11 58,524,790
04/29/2015 20.53 20.9 20.39 20.72 48,160,340
04/28/2015 19.88 20.56 19.88 20.53 61,008,220
04/27/2015 19.61 20.175 19.54 19.76 56,485,480
04/24/2015 19.62 19.83 19.36 19.36 41,508,980
04/23/2015 19.34 19.89 19.34 19.78 43,018,070
04/22/2015 19.8 19.885 19.31 19.3101 52,296,930
04/21/2015 19.85 20.07 19.68 19.97 18,305,670
04/20/2015 19.56 19.85 19.45 19.83 22,546,140
04/17/2015 19.84 20.06 19.655 19.72 25,572,690
04/16/2015 20.04 20.23 19.64 19.74 36,430,550
04/15/2015 19.57 20.02 19.42 19.98 45,571,980
04/14/2015 19.28 19.6 19.24 19.41 24,908,680
04/13/2015 19.48 19.49 19.195 19.26 24,546,360
04/10/2015 19.28 19.49 19.2719 19.45 41,711,590
04/09/2015 18.87 19.06 18.77 18.91 19,141,480
04/08/2015 19.3 19.43 18.9 19.09 30,489,730
04/07/2015 19.55 19.63 19.18 19.19 51,147,340
04/06/2015 19.63 19.8 19.47 19.7 50,542,800
04/02/2015 19.07 19.35 18.76 18.99 47,541,460
04/01/2015 18.54 19.25 18.46 19.21 82,542,730
03/31/2015 18.54 18.64 18.16 18.24 34,230,850
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?