| 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 (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2008 | 54.00 | 54.12 | 52.64 | 53.12 | 5,460,969 | -1.26(-2.32%) |
| Feb 28, 2008 | 53.17 | 54.40 | 53.17 | 54.38 | 5,439,361 | +1.22(+2.29%) |
| Feb 27, 2008 | 52.74 | 53.77 | 52.60 | 53.16 | 5,624,942 | +1.13(+2.17%) |
| Feb 26, 2008 | 50.71 | 52.22 | 50.58 | 52.03 | 6,042,125 | +1.09(+2.15%) |
| Feb 25, 2008 | 50.82 | 51.19 | 49.76 | 50.94 | 5,111,702 | +0.06(+0.11%) |
| Feb 22, 2008 | 51.19 | 51.19 | 49.49 | 50.88 | 5,110,005 | +0.09(+0.18%) |
| Feb 21, 2008 | 51.42 | 52.20 | 50.64 | 50.79 | 8,028,903 | -0.16(-0.31%) |
| Feb 20, 2008 | 49.13 | 50.95 | 49.00 | 50.95 | 6,070,612 | +1.35(+2.72%) |
| Feb 19, 2008 | 48.87 | 49.78 | 48.68 | 49.60 | 5,005,198 | +1.85(+3.87%) |
| Feb 18, 2008 | 47.48 | 48.08 | 46.76 | 47.75 | 0 | +0.00(+0.00%) |
| Feb 15, 2008 | 47.48 | 48.08 | 46.76 | 47.75 | 4,141,446 | +0.26(+0.55%) |
| Feb 14, 2008 | 47.73 | 48.09 | 47.23 | 47.49 | 4,326,842 | -0.27(-0.57%) |
| Feb 13, 2008 | 47.00 | 47.81 | 46.56 | 47.76 | 4,448,974 | +0.87(+1.86%) |
| Feb 12, 2008 | 48.60 | 48.95 | 46.80 | 46.89 | 4,651,512 | -1.76(-3.62%) |
| Feb 11, 2008 | 48.62 | 48.92 | 47.48 | 48.65 | 4,430,726 | +0.11(+0.23%) |
| Feb 08, 2008 | 47.06 | 48.68 | 47.00 | 48.54 | 4,605,826 | +1.68(+3.59%) |
| Feb 07, 2008 | 46.85 | 47.39 | 46.35 | 46.86 | 4,785,319 | -0.04(-0.09%) |
| Feb 06, 2008 | 47.32 | 48.05 | 46.84 | 46.90 | 4,549,317 | +0.15(+0.32%) |
| Feb 05, 2008 | 47.08 | 47.31 | 46.40 | 46.75 | 5,774,593 | -1.40(-2.91%) |
| Feb 04, 2008 | 49.00 | 49.00 | 47.81 | 48.15 | 4,153,694 | -1.00(-2.03%) |
| Feb 01, 2008 | 50.54 | 50.93 | 48.89 | 49.15 | 3,315,718 | -1.20(-2.38%) |
| Jan 31, 2008 | 50.52 | 50.87 | 49.82 | 50.35 | 2,790,735 | -0.70(-1.37%) |
| Jan 30, 2008 | 50.64 | 52.17 | 50.22 | 51.05 | 4,029,996 | +0.35(+0.69%) |
| Jan 29, 2008 | 51.59 | 51.59 | 50.57 | 50.70 | 3,199,708 | -0.42(-0.82%) |
| Jan 28, 2008 | 50.83 | 51.38 | 49.93 | 51.12 | 4,158,422 | +0.70(+1.39%) |
| Jan 25, 2008 | 50.93 | 51.96 | 50.25 | 50.42 | 4,283,253 | +0.07(+0.14%) |
| Jan 24, 2008 | 49.93 | 50.89 | 49.85 | 50.35 | 3,635,877 | +2.16(+4.48%) |
| Jan 23, 2008 | 48.56 | 49.47 | 46.27 | 48.19 | 3,998,045 | -1.31(-2.65%) |
| Jan 22, 2008 | 45.47 | 49.50 | 44.85 | 49.50 | 6,124,079 | +1.16(+2.40%) |
| Jan 21, 2008 | 48.47 | 48.95 | 46.47 | 48.34 | 0 | +0.00(+0.00%) |
| Jan 18, 2008 | 48.47 | 48.95 | 46.47 | 48.34 | 3,697,611 | +0.43(+0.90%) |
| Jan 17, 2008 | 49.77 | 50.40 | 47.77 | 47.91 | 4,064,342 | -0.92(-1.88%) |
| Jan 16, 2008 | 50.29 | 50.87 | 48.25 | 48.83 | 5,080,149 | -2.38(-4.65%) |
| Jan 15, 2008 | 53.07 | 53.59 | 51.00 | 51.21 | 4,602,138 | -2.11(-3.96%) |
| Jan 14, 2008 | 54.03 | 54.23 | 53.09 | 53.32 | 6,213,950 | +0.90(+1.72%) |
| Jan 11, 2008 | 52.00 | 53.20 | 51.80 | 52.42 | 3,736,387 | +0.40(+0.77%) |
| Jan 10, 2008 | 50.86 | 52.46 | 50.35 | 52.02 | 3,529,196 | +0.89(+1.74%) |
| Jan 09, 2008 | 50.81 | 51.19 | 50.16 | 51.13 | 4,724,071 | +0.33(+0.65%) |
| Jan 08, 2008 | 50.74 | 51.98 | 50.60 | 50.80 | 4,603,926 | +1.74(+3.55%) |
| Jan 07, 2008 | 49.81 | 50.28 | 48.52 | 49.06 | 2,859,314 | -0.84(-1.68%) |
| Jan 04, 2008 | 50.28 | 50.35 | 49.28 | 49.90 | 2,678,429 | -0.84(-1.66%) |
| Jan 03, 2008 | 49.35 | 51.18 | 49.10 | 50.74 | 3,871,162 | +1.50(+3.05%) |
| Jan 02, 2008 | 46.69 | 49.27 | 46.69 | 49.24 | 3,385,696 | +3.41(+7.44%) |
| Jan 01, 2008 | 46.62 | 46.74 | 45.63 | 45.83 | 980,639 | +0.00(+0.00%) |
| Dec 31, 2007 | 46.62 | 46.74 | 45.63 | 45.83 | 980,639 | -0.80(-1.72%) |
| Dec 28, 2007 | 45.77 | 46.74 | 45.77 | 46.63 | 1,444,852 | +1.25(+2.75%) |
| Dec 27, 2007 | 45.97 | 45.98 | 45.15 | 45.38 | 1,958,811 | -0.30(-0.66%) |
| Dec 26, 2007 | 44.75 | 45.81 | 44.73 | 45.68 | 1,680,324 | +1.35(+3.05%) |
| Dec 24, 2007 | 45.01 | 45.01 | 44.28 | 44.33 | 990,549 | -0.67(-1.49%) |
| Dec 21, 2007 | 43.99 | 45.41 | 43.64 | 45.00 | 3,648,120 | +2.13(+4.97%) |
| Dec 20, 2007 | 43.10 | 43.23 | 42.40 | 42.87 | 1,279,606 | -0.18(-0.42%) |
| Dec 19, 2007 | 43.37 | 43.64 | 42.89 | 43.05 | 1,084,672 | -0.37(-0.85%) |
| Dec 18, 2007 | 43.36 | 43.76 | 42.31 | 43.42 | 2,247,881 | +0.87(+2.04%) |
| Dec 17, 2007 | 43.90 | 44.31 | 42.50 | 42.55 | 1,613,311 | -1.76(-3.97%) |
| Dec 14, 2007 | 44.56 | 45.04 | 44.15 | 44.31 | 2,332,813 | -0.74(-1.64%) |
| Dec 13, 2007 | 46.20 | 46.25 | 44.62 | 45.05 | 2,328,673 | -1.65(-3.53%) |
| Dec 12, 2007 | 46.75 | 47.15 | 46.07 | 46.70 | 2,370,431 | +0.77(+1.68%) |
| Dec 11, 2007 | 47.45 | 48.14 | 45.67 | 45.93 | 2,205,918 | -1.41(-2.98%) |
| Dec 10, 2007 | 46.91 | 47.77 | 46.88 | 47.34 | 2,009,001 | +0.94(+2.03%) |
| Dec 07, 2007 | 47.00 | 47.00 | 45.93 | 46.40 | 1,412,278 | -0.38(-0.81%) |
| Dec 06, 2007 | 45.63 | 46.94 | 45.38 | 46.78 | 2,123,102 | +0.86(+1.87%) |
| Dec 05, 2007 | 46.47 | 46.47 | 45.53 | 45.92 | 1,866,030 | -0.28(-0.61%) |
| Dec 04, 2007 | 47.20 | 47.20 | 45.97 | 46.20 | 2,908,277 | -0.62(-1.32%) |
