| 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 28, 2011 | 59.24 | 59.90 | 58.92 | 59.83 | 5,107,481 | +0.88(+1.49%) |
| Feb 25, 2011 | 58.25 | 58.95 | 58.18 | 58.95 | 6,030,182 | +1.21(+2.10%) |
| Feb 24, 2011 | 59.95 | 60.00 | 57.63 | 57.74 | 10,741,761 | -1.87(-3.14%) |
| Feb 23, 2011 | 58.91 | 60.06 | 58.69 | 59.61 | 9,591,145 | +1.18(+2.02%) |
| Feb 22, 2011 | 60.20 | 60.33 | 58.43 | 58.43 | 10,994,913 | -0.55(-0.93%) |
| Feb 18, 2011 | 58.74 | 59.66 | 58.66 | 58.98 | 7,849,942 | +0.53(+0.91%) |
| Feb 17, 2011 | 58.13 | 58.45 | 57.78 | 58.45 | 6,277,403 | +0.71(+1.23%) |
| Feb 16, 2011 | 57.70 | 57.94 | 56.96 | 57.74 | 6,611,115 | +0.23(+0.40%) |
| Feb 15, 2011 | 57.10 | 57.71 | 57.02 | 57.51 | 8,398,551 | +1.05(+1.86%) |
| Feb 14, 2011 | 55.99 | 56.65 | 55.95 | 56.46 | 4,779,537 | +0.73(+1.31%) |
| Feb 11, 2011 | 56.02 | 56.70 | 55.51 | 55.73 | 8,778,422 | -0.20(-0.36%) |
| Feb 10, 2011 | 55.85 | 56.26 | 55.22 | 55.93 | 7,487,838 | -0.53(-0.95%) |
| Feb 09, 2011 | 57.37 | 57.67 | 56.10 | 56.46 | 7,190,002 | -0.89(-1.54%) |
| Feb 08, 2011 | 56.99 | 57.46 | 56.76 | 57.35 | 8,317,825 | +1.23(+2.19%) |
| Feb 07, 2011 | 56.66 | 56.82 | 55.93 | 56.12 | 6,296,552 | +0.01(+0.02%) |
| Feb 04, 2011 | 56.93 | 57.03 | 55.97 | 56.11 | 8,587,089 | -0.41(-0.73%) |
| Feb 03, 2011 | 55.27 | 56.70 | 54.54 | 56.52 | 11,667,088 | +1.49(+2.71%) |
| Feb 02, 2011 | 55.57 | 55.64 | 54.56 | 55.03 | 6,583,272 | -0.41(-0.74%) |
| Feb 01, 2011 | 54.57 | 55.51 | 54.01 | 55.44 | 11,419,558 | +1.52(+2.82%) |
| Jan 31, 2011 | 54.14 | 54.52 | 53.44 | 53.92 | 8,539,168 | -0.28(-0.52%) |
| Jan 28, 2011 | 53.47 | 55.31 | 53.27 | 54.20 | 13,555,625 | +0.47(+0.87%) |
| Jan 27, 2011 | 55.04 | 55.04 | 53.33 | 53.73 | 14,558,889 | -1.37(-2.49%) |
| Jan 26, 2011 | 53.02 | 55.20 | 52.95 | 55.10 | 16,729,181 | +1.98(+3.73%) |
| Jan 25, 2011 | 52.77 | 53.32 | 52.46 | 53.12 | 17,835,268 | -0.31(-0.58%) |
| Jan 24, 2011 | 53.89 | 54.50 | 53.12 | 53.43 | 11,974,875 | -0.51(-0.95%) |
| Jan 21, 2011 | 54.41 | 54.96 | 53.90 | 53.94 | 16,706,948 | -0.70(-1.28%) |
| Jan 20, 2011 | 54.19 | 54.68 | 53.38 | 54.64 | 17,410,144 | -0.83(-1.50%) |
| Jan 19, 2011 | 56.35 | 56.41 | 54.94 | 55.47 | 8,648,771 | -0.34(-0.61%) |
| Jan 18, 2011 | 55.65 | 56.08 | 55.44 | 55.81 | 6,702,206 | +0.93(+1.69%) |
| Jan 14, 2011 | 55.55 | 56.05 | 54.61 | 54.88 | 17,678,317 | -1.17(-2.09%) |
| Jan 13, 2011 | 58.15 | 58.15 | 55.69 | 56.05 | 12,741,284 | -1.85(-3.20%) |
| Jan 12, 2011 | 58.23 | 58.24 | 57.31 | 57.90 | 7,430,105 | -0.14(-0.25%) |
| Jan 11, 2011 | 57.70 | 58.10 | 57.30 | 58.04 | 8,288,905 | +1.15(+2.03%) |
| Jan 10, 2011 | 56.88 | 57.06 | 56.28 | 56.89 | 7,580,671 | +0.15(+0.26%) |
| Jan 07, 2011 | 56.47 | 57.71 | 56.40 | 56.74 | 11,029,281 | +0.00(+0.00%) |
| Jan 06, 2011 | 58.28 | 58.36 | 56.56 | 56.74 | 13,883,613 | -1.48(-2.54%) |
| Jan 05, 2011 | 58.34 | 58.62 | 57.49 | 58.22 | 11,490,841 | -0.80(-1.36%) |
| Jan 04, 2011 | 60.04 | 60.21 | 58.00 | 59.02 | 13,872,001 | -1.75(-2.88%) |
| Jan 03, 2011 | 61.81 | 62.02 | 60.40 | 60.77 | 9,096,219 | -0.70(-1.14%) |
| Dec 31, 2010 | 61.12 | 61.74 | 60.96 | 61.47 | 4,461,572 | +0.59(+0.97%) |
| Dec 30, 2010 | 61.27 | 61.56 | 60.61 | 60.88 | 3,477,569 | -0.43(-0.70%) |
| Dec 29, 2010 | 61.38 | 61.60 | 60.95 | 61.31 | 4,002,310 | +0.22(+0.36%) |
| Dec 28, 2010 | 60.62 | 61.23 | 60.13 | 61.09 | 5,313,989 | +1.55(+2.60%) |
| Dec 27, 2010 | 59.93 | 59.93 | 58.93 | 59.54 | 3,479,186 | -0.35(-0.58%) |
| Dec 23, 2010 | 59.37 | 60.39 | 59.00 | 59.89 | 7,247,326 | +0.05(+0.08%) |
| Dec 22, 2010 | 60.54 | 60.59 | 59.81 | 59.84 | 4,418,874 | -0.71(-1.17%) |
| Dec 21, 2010 | 60.65 | 60.82 | 60.07 | 60.55 | 5,673,797 | -0.02(-0.03%) |
| Dec 20, 2010 | 60.63 | 60.87 | 59.83 | 60.57 | 5,934,282 | +0.13(+0.22%) |
| Dec 17, 2010 | 60.31 | 60.46 | 59.40 | 60.44 | 11,318,432 | +0.27(+0.45%) |
| Dec 16, 2010 | 60.85 | 60.87 | 59.50 | 60.17 | 10,748,787 | -0.82(-1.34%) |
| Dec 15, 2010 | 61.59 | 62.15 | 60.84 | 60.99 | 9,763,834 | -1.14(-1.83%) |
| Dec 14, 2010 | 62.33 | 62.82 | 61.87 | 62.13 | 6,844,839 | -0.09(-0.14%) |
| Dec 13, 2010 | 62.58 | 62.99 | 62.02 | 62.22 | 7,755,302 | +0.56(+0.91%) |
| Dec 10, 2010 | 61.10 | 61.83 | 60.60 | 61.66 | 7,446,869 | +0.23(+0.37%) |
| Dec 09, 2010 | 61.80 | 61.85 | 61.03 | 61.43 | 9,156,694 | +0.23(+0.38%) |
| Dec 08, 2010 | 61.85 | 62.30 | 60.77 | 61.20 | 11,456,287 | -1.18(-1.89%) |
| Dec 07, 2010 | 64.58 | 64.62 | 62.28 | 62.38 | 14,763,804 | -1.42(-2.23%) |
| Dec 06, 2010 | 63.07 | 63.88 | 62.89 | 63.80 | 8,212,373 | +1.09(+1.74%) |
| Dec 03, 2010 | 61.80 | 63.14 | 61.74 | 62.71 | 10,234,774 | +1.53(+2.50%) |
| Dec 02, 2010 | 60.70 | 61.72 | 60.70 | 61.18 | 9,973,073 | +0.90(+1.49%) |
