MARKET VECTORS GOLD MINERS ETF (NY: GDX)
17.98 USD  +0.88 (+5.15%)
Official Closing Price  /  Updated: 4:15 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 57.51 57.91 54.87 55.40 34,053,103 -1.93(-3.37%)
Feb 28, 2012 56.55 57.44 56.20 57.33 15,018,941 +1.27(+2.27%)
Feb 27, 2012 56.27 56.64 55.73 56.06 8,394,778 -0.40(-0.71%)
Feb 24, 2012 57.15 57.29 56.18 56.46 9,122,741 -0.80(-1.40%)
Feb 23, 2012 57.04 57.71 56.77 57.26 14,465,031 +0.43(+0.76%)
Feb 22, 2012 55.58 57.00 55.31 56.83 13,146,220 +1.01(+1.81%)
Feb 21, 2012 55.01 55.85 54.70 55.82 11,722,621 +1.67(+3.08%)
Feb 17, 2012 55.30 55.35 54.04 54.15 9,653,142 -0.80(-1.46%)
Feb 16, 2012 52.94 55.15 52.69 54.95 15,884,335 +1.39(+2.60%)
Feb 15, 2012 54.43 54.46 53.52 53.56 10,014,118 -0.21(-0.39%)
Feb 14, 2012 54.30 54.55 53.19 53.77 10,698,615 -0.53(-0.98%)
Feb 13, 2012 54.76 54.92 54.13 54.30 6,050,742 -0.19(-0.35%)
Feb 10, 2012 54.54 54.84 54.08 54.49 9,901,462 -0.76(-1.38%)
Feb 09, 2012 56.20 56.43 55.25 55.25 8,595,513 -0.29(-0.52%)
Feb 08, 2012 56.14 56.53 55.37 55.54 8,798,055 -0.34(-0.61%)
Feb 07, 2012 56.18 56.65 55.29 55.88 13,118,399 -0.30(-0.53%)
Feb 06, 2012 56.02 56.80 55.86 56.18 9,667,870 -0.26(-0.46%)
Feb 03, 2012 56.77 56.94 55.95 56.44 16,558,513 -1.03(-1.79%)
Feb 02, 2012 57.09 57.94 56.69 57.47 10,696,002 +0.91(+1.61%)
Feb 01, 2012 57.04 57.15 56.37 56.56 8,178,307 +0.10(+0.18%)
Jan 31, 2012 57.52 57.71 55.75 56.46 14,442,221 +0.00(+0.00%)
Jan 30, 2012 56.40 56.91 55.80 56.46 8,660,541 -0.68(-1.19%)
Jan 27, 2012 55.80 57.37 55.72 57.14 14,823,976 +1.38(+2.47%)
Jan 26, 2012 55.23 56.78 55.51 55.76 20,173,981 +0.53(+0.96%)
Jan 25, 2012 51.58 55.41 51.27 55.23 26,994,904 +3.41(+6.58%)
Jan 24, 2012 52.51 52.58 51.71 51.82 12,761,660 -1.19(-2.24%)
Jan 23, 2012 52.42 53.27 52.42 53.01 12,818,842 +0.83(+1.59%)
Jan 20, 2012 52.07 52.78 51.75 52.18 8,847,502 +0.03(+0.06%)
Jan 19, 2012 53.17 53.42 51.58 52.15 12,918,820 -1.09(-2.05%)
Jan 18, 2012 53.07 53.58 52.95 53.24 7,007,616 +0.06(+0.11%)
Jan 17, 2012 54.54 54.54 52.86 53.18 8,412,181 -0.87(-1.61%)
Jan 13, 2012 54.04 54.17 53.23 54.05 7,325,004 -0.67(-1.22%)
Jan 12, 2012 54.84 55.45 54.31 54.72 8,358,613 +0.41(+0.75%)
Jan 11, 2012 54.46 54.51 53.67 54.31 6,838,483 -0.16(-0.29%)
Jan 10, 2012 54.80 55.07 54.39 54.47 6,614,327 +0.82(+1.53%)
Jan 09, 2012 53.55 53.95 53.18 53.65 5,513,860 +0.30(+0.56%)
Jan 06, 2012 54.13 54.29 53.22 53.35 7,758,438 -0.55(-1.02%)
Jan 05, 2012 53.26 54.27 52.76 53.90 7,415,255 +0.16(+0.30%)
Jan 04, 2012 53.61 54.54 53.34 53.74 8,183,096 +2.31(+4.49%)
Dec 30, 2011 51.63 51.67 51.09 51.43 10,002,712 +0.23(+0.45%)
Dec 29, 2011 49.52 51.20 49.22 51.20 12,191,501 +1.14(+2.28%)
Dec 28, 2011 51.77 51.87 50.01 50.06 14,167,557 -1.81(-3.49%)
Dec 27, 2011 52.37 52.52 51.68 51.87 4,785,580 -0.92(-1.74%)
Dec 23, 2011 52.59 52.79 52.35 52.79 4,730,292 -0.17(-0.32%)
Dec 21, 2011 53.15 53.43 52.42 52.96 8,704,028 -0.03(-0.07%)
Dec 20, 2011 52.38 53.25 52.37 52.99 11,644,476 +1.83(+3.57%)
Dec 19, 2011 52.49 52.55 51.03 51.17 15,120,172 -1.51(-2.87%)
Dec 16, 2011 51.68 53.18 52.04 52.68 16,286,406 +1.00(+1.93%)
Dec 15, 2011 52.38 53.14 51.57 51.68 20,605,363 -0.70(-1.34%)
Dec 14, 2011 52.92 53.22 51.53 52.38 30,180,584 -1.66(-3.07%)
Dec 13, 2011 55.96 56.67 53.72 54.04 17,873,263 -1.76(-3.15%)
Dec 12, 2011 56.31 56.33 55.20 55.80 13,465,711 -2.03(-3.51%)
Dec 09, 2011 57.43 58.06 57.08 57.83 8,459,518 +0.57(+1.00%)
Dec 08, 2011 58.12 58.25 56.97 57.26 15,134,237 -1.70(-2.88%)
Dec 07, 2011 59.07 59.29 58.27 58.96 11,633,016 -0.06(-0.10%)
Dec 06, 2011 57.49 59.47 57.10 59.02 13,800,294 +1.16(+2.00%)
Dec 05, 2011 58.22 59.48 57.51 57.86 10,462,457 -0.39(-0.67%)
Dec 02, 2011 60.72 60.87 58.07 58.25 15,116,165 -2.05(-3.40%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here