| Market Vectors ETF Trust Market Vectors Gold Miners | (NY: GDX) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2013 | 41.87 | 41.93 | 41.40 | 41.62 | 12,440,418 | -0.34(-0.81%) |
| Jan 30, 2013 | 42.93 | 43.14 | 41.90 | 41.96 | 19,525,535 | -0.29(-0.69%) |
| Jan 29, 2013 | 42.12 | 42.42 | 41.84 | 42.25 | 16,484,374 | +0.77(+1.86%) |
| Jan 28, 2013 | 41.96 | 42.08 | 41.39 | 41.48 | 18,548,848 | -0.44(-1.05%) |
| Jan 25, 2013 | 42.95 | 43.06 | 41.90 | 41.92 | 35,696,891 | -1.31(-3.03%) |
| Jan 24, 2013 | 44.22 | 44.42 | 43.10 | 43.23 | 25,261,698 | -1.33(-2.98%) |
| Jan 23, 2013 | 45.62 | 45.72 | 44.54 | 44.56 | 16,696,669 | -1.26(-2.75%) |
| Jan 22, 2013 | 45.03 | 45.92 | 44.88 | 45.82 | 12,118,738 | +0.71(+1.57%) |
| Jan 18, 2013 | 45.25 | 45.25 | 44.90 | 45.11 | 8,142,650 | +0.11(+0.24%) |
| Jan 17, 2013 | 44.95 | 45.45 | 44.54 | 45.00 | 12,326,838 | -0.21(-0.46%) |
| Jan 16, 2013 | 45.29 | 45.42 | 45.10 | 45.21 | 8,441,123 | -0.38(-0.83%) |
| Jan 15, 2013 | 45.52 | 45.96 | 45.04 | 45.59 | 9,774,161 | +0.36(+0.80%) |
| Jan 14, 2013 | 45.68 | 45.76 | 45.19 | 45.23 | 8,074,696 | -0.17(-0.37%) |
| Jan 12, 2013 | 45.34 | 45.49 | 44.89 | 45.40 | 12,013,809 | +0.00(+0.00%) |
| Jan 11, 2013 | 45.34 | 45.49 | 44.89 | 45.40 | 12,012,619 | -0.01(-0.02%) |
| Jan 10, 2013 | 44.86 | 45.59 | 44.85 | 45.41 | 16,541,722 | +1.05(+2.37%) |
| Jan 09, 2013 | 44.62 | 44.72 | 44.13 | 44.36 | 7,689,722 | -0.29(-0.65%) |
| Jan 08, 2013 | 44.52 | 44.70 | 43.99 | 44.65 | 11,815,578 | +0.17(+0.38%) |
| Jan 07, 2013 | 44.85 | 45.05 | 44.44 | 44.48 | 15,483,800 | -0.85(-1.88%) |
| Jan 04, 2013 | 44.79 | 45.33 | 44.50 | 45.33 | 16,826,510 | +0.19(+0.42%) |
| Jan 03, 2013 | 46.74 | 47.06 | 45.07 | 45.14 | 22,828,769 | -1.96(-4.16%) |
| Jan 02, 2013 | 47.33 | 47.35 | 46.91 | 47.10 | 13,210,533 | +0.71(+1.53%) |
| Dec 31, 2012 | 45.00 | 46.59 | 44.95 | 46.39 | 16,201,323 | +1.46(+3.25%) |
| Dec 28, 2012 | 45.29 | 45.69 | 44.88 | 44.93 | 10,708,814 | -0.51(-1.12%) |
| Dec 27, 2012 | 44.76 | 45.90 | 44.69 | 45.44 | 17,914,661 | +0.29(+0.64%) |
| Dec 26, 2012 | 45.03 | 45.24 | 44.68 | 45.15 | 7,026,690 | +0.30(+0.67%) |
| Dec 24, 2012 | 44.86 | 44.90 | 44.18 | 44.85 | 5,889,432 | -0.33(-0.73%) |
| Dec 21, 2012 | 44.67 | 45.55 | 44.66 | 45.18 | 11,377,666 | +0.11(+0.24%) |
| Dec 20, 2012 | 44.85 | 45.20 | 44.16 | 45.07 | 14,517,138 | -0.29(-0.64%) |
| Dec 19, 2012 | 45.53 | 45.80 | 45.28 | 45.36 | 10,954,512 | -0.39(-0.85%) |
| Dec 18, 2012 | 46.52 | 46.61 | 45.39 | 45.75 | 14,998,618 | -0.76(-1.63%) |
| Dec 17, 2012 | 46.32 | 46.70 | 46.06 | 46.51 | 9,087,173 | +0.03(+0.06%) |
| Dec 14, 2012 | 46.15 | 46.75 | 45.96 | 46.48 | 12,425,707 | +0.14(+0.30%) |
| Dec 13, 2012 | 46.56 | 46.89 | 45.97 | 46.34 | 15,955,261 | -1.29(-2.71%) |
| Dec 12, 2012 | 46.72 | 47.96 | 46.61 | 47.63 | 23,020,295 | +1.35(+2.92%) |
| Dec 11, 2012 | 46.38 | 46.72 | 46.23 | 46.28 | 7,457,521 | -0.24(-0.52%) |
| Dec 10, 2012 | 46.30 | 46.67 | 46.10 | 46.52 | 9,836,285 | +0.59(+1.28%) |
| Dec 07, 2012 | 45.96 | 46.20 | 45.66 | 45.93 | 10,047,717 | +0.38(+0.83%) |
| Dec 06, 2012 | 45.33 | 46.14 | 45.25 | 45.55 | 13,228,333 | +0.20(+0.44%) |
| Dec 05, 2012 | 46.68 | 46.70 | 45.22 | 45.35 | 16,366,511 | -1.30(-2.78%) |
| Dec 04, 2012 | 45.88 | 46.98 | 45.73 | 46.65 | 11,930,414 | -0.90(-1.90%) |
| Nov 30, 2012 | 47.76 | 48.28 | 47.06 | 47.55 | 11,111,253 | -0.49(-1.02%) |
| Nov 29, 2012 | 48.13 | 48.47 | 47.56 | 48.04 | 9,941,712 | +0.14(+0.29%) |
| Nov 28, 2012 | 46.58 | 47.92 | 46.25 | 47.90 | 14,299,111 | +0.44(+0.93%) |
| Nov 27, 2012 | 48.27 | 48.48 | 47.46 | 47.46 | 18,501,972 | -1.29(-2.65%) |
| Nov 26, 2012 | 48.50 | 48.75 | 47.85 | 48.75 | 12,535,986 | +0.01(+0.02%) |
| Nov 24, 2012 | 48.35 | 49.00 | 47.88 | 48.74 | 12,737,692 | +0.00(+0.00%) |
| Nov 23, 2012 | 48.35 | 49.00 | 47.88 | 48.74 | 12,737,692 | +0.66(+1.37%) |
| Nov 21, 2012 | 47.34 | 48.14 | 47.00 | 48.08 | 8,859,418 | +0.72(+1.52%) |
| Nov 20, 2012 | 47.54 | 47.73 | 47.08 | 47.36 | 10,107,861 | -0.40(-0.85%) |
| Nov 19, 2012 | 47.56 | 47.85 | 47.21 | 47.76 | 15,537,746 | +1.29(+2.79%) |
| Nov 16, 2012 | 45.90 | 46.77 | 45.35 | 46.47 | 22,350,887 | +0.50(+1.09%) |
| Nov 15, 2012 | 47.15 | 47.19 | 45.50 | 45.97 | 29,678,920 | -1.25(-2.66%) |
| Nov 14, 2012 | 49.42 | 49.45 | 47.16 | 47.22 | 25,574,229 | -2.26(-4.56%) |
| Nov 13, 2012 | 49.46 | 50.13 | 49.25 | 49.48 | 10,447,944 | -0.56(-1.12%) |
| Nov 12, 2012 | 50.70 | 50.94 | 49.98 | 50.04 | 7,668,700 | -0.63(-1.24%) |
| Nov 09, 2012 | 51.47 | 51.62 | 50.66 | 50.67 | 10,771,602 | -0.74(-1.44%) |
| Nov 08, 2012 | 50.76 | 51.82 | 50.20 | 51.41 | 15,624,540 | +0.34(+0.67%) |
| Nov 07, 2012 | 50.71 | 51.12 | 49.64 | 51.07 | 15,286,649 | +0.73(+1.45%) |
| Nov 06, 2012 | 49.97 | 50.49 | 49.39 | 50.34 | 18,611,020 | +0.95(+1.92%) |
| Nov 05, 2012 | 50.04 | 50.25 | 49.39 | 49.39 | 10,855,188 | -0.37(-0.74%) |
| Nov 02, 2012 | 51.32 | 51.40 | 49.74 | 49.76 | 20,450,884 | -2.25(-4.33%) |
