MARKET VECTORS GOLD MINERS ETF (NY: GDX)
26.69 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 37.86 38.05 37.22 37.40 15,832,013 -0.86(-2.25%)
Feb 27, 2013 38.67 38.72 38.14 38.26 14,526,110 -0.79(-2.02%)
Feb 26, 2013 38.76 39.29 38.14 39.05 19,392,265 +1.12(+2.95%)
Feb 22, 2013 38.22 38.46 37.72 37.93 11,323,444 -0.19(-0.50%)
Feb 21, 2013 37.61 38.71 37.49 38.12 23,220,933 +0.67(+1.79%)
Feb 20, 2013 38.71 38.88 37.39 37.45 37,094,464 -1.92(-4.88%)
Feb 19, 2013 39.77 39.77 39.16 39.37 15,353,498 -0.52(-1.30%)
Feb 15, 2013 40.83 40.83 39.83 39.89 22,896,849 -1.47(-3.55%)
Feb 14, 2013 41.39 42.01 41.35 41.36 9,955,819 +0.16(+0.39%)
Feb 13, 2013 41.80 42.08 41.16 41.20 14,594,221 -0.72(-1.72%)
Feb 12, 2013 41.42 41.99 41.14 41.92 11,065,185 +0.45(+1.09%)
Feb 11, 2013 41.94 41.97 41.36 41.47 11,962,519 -0.85(-2.01%)
Feb 08, 2013 42.57 42.77 42.31 42.32 5,593,671 -0.28(-0.66%)
Feb 07, 2013 42.11 42.94 42.00 42.60 9,787,295 +0.06(+0.14%)
Feb 06, 2013 42.22 42.62 42.17 42.54 8,173,421 +0.20(+0.47%)
Feb 04, 2013 42.03 42.88 41.99 42.34 9,921,076 +0.12(+0.28%)
Feb 01, 2013 42.27 42.39 41.55 42.22 17,064,215 +0.60(+1.44%)
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%)
Nov 01, 2012 52.46 52.54 52.00 52.01 10,229,568 -0.89(-1.68%)
Oct 31, 2012 51.88 52.97 51.86 52.90 17,964,949 +1.66(+3.24%)
Oct 26, 2012 51.24 51.24 51.24 0 -0.35(-0.68%)
Oct 25, 2012 51.29 51.73 51.02 51.59 17,175,434 +1.53(+3.05%)
Oct 24, 2012 51.35 51.50 49.98 50.06 15,896,312 -0.90(-1.76%)
Oct 23, 2012 51.23 51.48 50.92 50.96 14,897,311 -0.77(-1.49%)
Oct 19, 2012 51.35 52.00 50.76 51.73 19,927,679 +0.21(+0.41%)
Oct 18, 2012 52.56 52.73 51.52 51.52 14,780,913 -1.59(-2.99%)
Oct 17, 2012 52.76 53.40 52.22 53.11 10,937,058 +0.44(+0.84%)
Oct 16, 2012 51.96 52.67 51.96 52.67 11,357,417 +1.03(+1.99%)
Oct 15, 2012 51.27 51.68 50.81 51.64 10,377,636 -0.02(-0.04%)
Oct 12, 2012 52.59 52.72 51.53 51.66 10,959,161 -0.83(-1.58%)
Oct 11, 2012 52.82 53.13 52.46 52.49 7,463,656 +0.01(+0.02%)
Oct 10, 2012 51.97 53.00 51.78 52.48 11,006,131 +0.40(+0.77%)
Oct 09, 2012 53.43 53.66 52.05 52.08 13,256,454 -1.15(-2.16%)
Oct 08, 2012 53.17 53.53 52.89 53.23 7,563,399 -0.42(-0.78%)
Oct 06, 2012 53.99 54.64 53.42 53.65 12,998,840 +0.00(+0.00%)
Oct 05, 2012 53.99 54.64 53.42 53.65 12,997,005 -0.60(-1.11%)
Oct 04, 2012 53.49 54.25 53.29 54.25 14,102,910 +1.53(+2.90%)
Oct 03, 2012 53.68 53.68 52.62 52.72 11,934,829 -0.87(-1.62%)
Oct 02, 2012 54.04 54.20 53.25 53.59 10,223,284 -0.33(-0.62%)
Oct 01, 2012 54.21 54.60 53.70 53.92 10,912,108 +0.23(+0.44%)
Sep 28, 2012 53.69 54.12 53.21 53.69 10,910,448 -0.20(-0.37%)
Sep 27, 2012 53.09 53.99 52.60 53.89 17,141,129 +1.49(+2.84%)
Sep 26, 2012 51.55 52.78 50.90 52.40 18,635,439 +0.23(+0.44%)
Sep 25, 2012 53.71 53.96 52.16 52.17 17,246,699 -0.79(-1.48%)
Sep 24, 2012 54.06 54.23 52.93 52.96 16,072,245 -1.85(-3.38%)
Sep 21, 2012 55.11 55.25 54.31 54.81 13,873,225 +0.45(+0.83%)
Sep 20, 2012 54.13 54.41 53.67 54.36 11,581,953 -0.43(-0.78%)
Sep 19, 2012 54.51 54.95 53.90 54.79 15,389,277 +0.47(+0.87%)
Sep 18, 2012 53.79 54.32 53.37 54.32 16,311,193 +0.43(+0.80%)
Sep 17, 2012 54.02 54.20 53.13 53.89 12,992,694 +0.03(+0.06%)
Sep 14, 2012 53.03 54.08 53.00 53.86 27,035,999 +1.34(+2.55%)
Sep 13, 2012 49.89 52.53 49.24 52.52 32,398,059 +2.51(+5.02%)
Sep 12, 2012 50.19 50.24 48.71 50.01 18,234,845 +0.20(+0.40%)
Sep 11, 2012 49.93 50.35 49.58 49.81 9,796,291 +0.33(+0.67%)
Sep 10, 2012 50.30 50.42 49.40 49.48 11,893,044 -0.98(-1.94%)
Sep 07, 2012 50.26 50.73 50.08 50.46 18,403,482 +1.33(+2.71%)
Sep 06, 2012 48.46 49.16 48.20 49.13 15,134,269 +1.20(+2.50%)
Sep 05, 2012 47.73 47.98 47.29 47.93 6,741,253 +0.16(+0.33%)
Sep 04, 2012 48.07 48.14 47.32 47.77 10,668,690 -0.17(-0.35%)
Aug 31, 2012 46.43 48.06 45.96 47.94 26,222,603 +1.92(+4.17%)
Aug 30, 2012 46.42 46.58 45.85 46.02 8,065,646 -0.37(-0.80%)
Aug 29, 2012 46.96 47.01 46.26 46.39 8,076,057 -0.51(-1.09%)
Aug 27, 2012 47.59 47.67 46.79 46.90 8,282,838 -0.67(-1.41%)
Aug 24, 2012 47.34 47.78 47.06 47.57 7,617,770 +0.15(+0.32%)
Aug 23, 2012 47.96 48.15 47.35 47.42 14,890,864 -0.08(-0.17%)
Aug 22, 2012 46.45 47.50 45.95 47.50 15,922,180 +1.12(+2.41%)
Aug 21, 2012 46.36 47.23 46.08 46.38 16,393,571 +0.76(+1.67%)
Aug 20, 2012 45.32 45.77 44.85 45.62 6,397,579 +0.28(+0.62%)
Aug 17, 2012 45.75 45.90 45.06 45.34 7,456,104 -0.31(-0.68%)
Aug 16, 2012 44.39 45.67 44.26 45.65 14,381,782 +1.50(+3.40%)
Aug 15, 2012 44.01 44.19 43.70 44.15 4,682,946 +0.22(+0.50%)
Aug 14, 2012 44.07 44.54 43.86 43.93 6,268,577 -0.31(-0.70%)
Aug 13, 2012 45.00 45.34 44.07 44.24 8,020,341 -0.61(-1.36%)
Aug 11, 2012 44.48 44.90 44.35 44.85 5,845,211 +0.00(+0.00%)
Aug 10, 2012 44.48 44.90 44.35 44.85 5,845,211 +0.29(+0.65%)
Aug 09, 2012 44.00 44.73 43.73 44.56 8,443,338 +0.57(+1.30%)
Aug 08, 2012 44.07 44.89 43.92 43.99 10,650,240 -0.24(-0.54%)
Aug 07, 2012 44.04 44.25 43.77 44.23 8,880,400 +0.50(+1.14%)
Aug 06, 2012 42.93 44.16 42.84 43.73 12,916,013 +0.87(+2.03%)
Aug 03, 2012 42.55 43.01 42.33 42.86 14,580,587 +0.82(+1.95%)
Aug 02, 2012 41.99 42.89 41.65 42.04 11,901,826 -0.21(-0.50%)
Aug 01, 2012 42.59 43.05 41.09 42.25 30,714,640 -0.58(-1.35%)
Jul 31, 2012 43.74 43.98 42.78 42.83 9,413,715 -0.89(-2.04%)
Jul 30, 2012 43.01 43.77 42.91 43.72 7,071,619 +0.59(+1.37%)
Jul 27, 2012 43.03 43.29 42.40 43.13 12,202,811 +0.30(+0.70%)
Jul 26, 2012 42.08 42.96 41.81 42.83 13,396,653 +0.87(+2.07%)
Jul 25, 2012 41.55 42.63 41.15 41.96 14,454,863 +1.24(+3.05%)
Jul 24, 2012 41.05 41.17 40.40 40.72 8,483,339 +0.02(+0.05%)
Jul 23, 2012 40.99 41.06 40.51 40.70 10,123,766 -1.02(-2.46%)
Jul 20, 2012 41.35 41.87 41.31 41.72 8,174,217 +0.13(+0.32%)
Jul 19, 2012 41.55 41.88 41.36 41.59 7,725,014 +0.47(+1.14%)
Jul 18, 2012 41.29 41.58 41.00 41.12 8,492,314 -0.58(-1.39%)
Jul 17, 2012 42.11 42.19 41.00 41.70 12,185,152 -0.46(-1.09%)
Jul 16, 2012 42.37 42.43 41.90 42.16 7,987,556 -0.15(-0.35%)
Jul 14, 2012 42.06 42.51 41.75 42.31 13,691,635 +0.00(+0.00%)
Jul 13, 2012 42.06 42.51 41.75 42.31 13,690,535 +0.60(+1.44%)
Jul 12, 2012 41.20 42.06 40.46 41.71 24,066,996 -0.26(-0.62%)
Jul 11, 2012 42.54 42.55 41.49 41.97 16,633,628 -0.90(-2.10%)
Jul 10, 2012 44.67 44.84 42.65 42.87 14,885,232 -1.38(-3.12%)
Jul 09, 2012 44.31 44.51 43.80 44.25 8,547,172 -0.18(-0.41%)
Jul 06, 2012 45.01 45.41 44.25 44.43 12,261,100 -1.34(-2.93%)
Jul 05, 2012 46.00 46.42 45.68 45.77 8,583,003 -0.68(-1.46%)
Jul 03, 2012 45.48 46.57 45.46 46.45 11,298,868 +1.69(+3.78%)
Jul 02, 2012 44.45 45.04 44.38 44.76 6,302,116 -0.03(-0.07%)
Jun 30, 2012 44.99 45.08 44.14 44.79 10,688,347 +0.02(+0.04%)
Jun 29, 2012 44.99 45.08 44.14 44.77 12,481,781 +1.46(+3.37%)
Jun 28, 2012 43.72 44.00 42.60 43.31 15,493,693 -0.97(-2.19%)
Jun 27, 2012 44.70 44.80 43.68 44.28 9,852,944 -0.17(-0.38%)
Jun 26, 2012 44.76 45.23 43.90 44.45 10,339,332 -0.71(-1.57%)
Jun 25, 2012 44.12 45.45 43.87 45.16 11,187,814 +0.58(+1.30%)
Jun 22, 2012 44.74 45.35 44.03 44.58 13,972,112 -0.24(-0.54%)
Jun 21, 2012 46.27 46.38 44.80 44.82 17,759,016 -2.45(-5.18%)
Jun 20, 2012 47.10 48.35 46.50 47.27 21,409,047 -0.41(-0.86%)
Jun 19, 2012 47.78 47.89 47.22 47.68 10,394,403 -0.05(-0.10%)
Jun 18, 2012 46.33 47.92 46.15 47.73 13,099,059 +0.81(+1.73%)
Jun 15, 2012 47.09 47.12 46.56 46.92 12,877,167 -0.01(-0.02%)
Jun 14, 2012 47.14 47.17 46.20 46.93 15,090,564 +0.14(+0.30%)
Jun 13, 2012 47.13 47.48 46.62 46.79 13,249,714 +0.03(+0.06%)
Jun 12, 2012 46.12 46.94 46.01 46.76 13,719,148 +1.10(+2.41%)
Jun 11, 2012 46.66 46.71 45.53 45.66 13,785,532 -0.67(-1.45%)
Jun 08, 2012 45.36 46.64 45.07 46.33 14,445,389 +0.34(+0.74%)
Jun 07, 2012 47.70 47.75 45.43 45.99 28,582,262 -1.63(-3.42%)
Jun 06, 2012 48.38 48.72 46.91 47.62 24,393,970 +0.09(+0.19%)
Jun 05, 2012 47.10 47.60 46.85 47.53 14,132,369 +0.20(+0.42%)
Jun 04, 2012 46.92 47.35 45.86 47.33 20,460,770 +0.75(+1.61%)
Jun 02, 2012 44.83 46.87 44.78 46.58 35,432,860 +0.00(+0.00%)
Jun 01, 2012 44.83 46.87 44.78 46.58 35,429,658 +2.80(+6.40%)
May 31, 2012 44.32 44.85 43.14 43.78 15,764,075 -0.46(-1.04%)
May 30, 2012 43.43 44.83 42.72 44.24 20,220,631 +0.15(+0.34%)
May 29, 2012 45.42 45.48 43.68 44.09 16,687,951 -0.82(-1.83%)
May 25, 2012 44.74 45.15 44.39 44.91 12,573,826 +0.28(+0.63%)
May 24, 2012 44.75 45.28 43.70 44.63 21,737,805 +0.19(+0.43%)
May 23, 2012 42.12 44.44 41.30 44.44 31,389,218 +1.90(+4.47%)
May 22, 2012 42.96 43.76 42.20 42.54 20,767,571 -0.47(-1.09%)
May 21, 2012 41.64 43.12 41.63 43.01 13,536,073 +1.39(+3.34%)
May 18, 2012 42.19 42.80 41.44 41.62 21,911,626 +0.28(+0.68%)
May 17, 2012 40.18 41.97 40.12 41.34 30,739,869 +1.78(+4.50%)
May 16, 2012 39.45 40.66 39.08 39.56 28,718,632 +0.22(+0.56%)
May 15, 2012 40.97 41.34 39.25 39.34 24,526,961 -1.63(-3.98%)
May 14, 2012 41.57 42.26 40.95 40.97 21,789,726 -1.45(-3.42%)
May 11, 2012 42.58 43.30 42.33 42.42 12,633,626 -0.67(-1.55%)
May 10, 2012 43.55 43.89 42.68 43.09 18,881,130 +0.07(+0.16%)
May 09, 2012 41.39 43.63 41.10 43.02 28,891,943 +0.85(+2.02%)
May 08, 2012 42.74 42.85 41.73 42.17 23,654,357 -1.50(-3.43%)
May 07, 2012 44.09 44.39 43.09 43.67 13,773,521 -0.38(-0.86%)
May 04, 2012 43.82 44.74 43.79 44.05 14,631,941 +0.17(+0.39%)
May 03, 2012 45.04 45.15 43.40 43.88 19,120,084 -1.78(-3.90%)
May 02, 2012 46.07 46.10 45.30 45.66 10,172,525 -0.78(-1.68%)
May 01, 2012 46.41 46.90 46.12 46.44 8,882,949 +0.05(+0.11%)
Apr 30, 2012 46.37 46.57 45.71 46.39 9,197,825 -0.41(-0.88%)
Apr 27, 2012 46.86 47.11 46.51 46.80 8,772,843 +0.55(+1.19%)
Apr 26, 2012 46.32 46.45 45.87 46.25 12,882,342 -0.04(-0.09%)
Apr 25, 2012 45.47 46.39 45.10 46.29 21,177,516 +1.15(+2.55%)
Apr 24, 2012 45.35 45.47 44.79 45.14 10,375,027 +0.10(+0.22%)
Apr 23, 2012 45.41 45.45 44.18 45.04 19,323,953 -1.08(-2.34%)
Apr 20, 2012 46.73 47.06 46.10 46.12 10,536,212 -0.49(-1.05%)
Apr 19, 2012 46.95 47.27 46.44 46.61 10,358,261 -0.02(-0.04%)
Apr 18, 2012 46.65 47.26 46.40 46.63 10,432,882 -0.50(-1.06%)
Apr 17, 2012 46.82 47.71 46.48 47.13 10,548,973 +0.49(+1.05%)
Apr 16, 2012 47.34 47.74 46.39 46.64 12,547,864 -0.86(-1.81%)
Apr 13, 2012 47.92 48.06 47.25 47.50 12,925,926 -0.65(-1.36%)
Apr 12, 2012 46.46 48.33 46.45 48.15 14,841,658 +1.66(+3.57%)
Apr 11, 2012 47.16 47.23 46.36 46.49 10,167,868 -0.54(-1.16%)
Apr 10, 2012 46.44 47.19 45.98 47.04 18,461,224 +0.56(+1.20%)
Apr 09, 2012 46.59 47.13 46.39 46.48 9,302,186 +0.28(+0.61%)
Apr 05, 2012 46.95 47.08 46.00 46.20 11,558,334 -0.51(-1.08%)
Apr 04, 2012 47.73 47.77 46.01 46.71 27,236,346 -2.05(-4.20%)
Apr 03, 2012 50.47 50.47 48.35 48.75 17,390,302 -1.64(-3.25%)
Apr 02, 2012 49.54 50.76 49.42 50.39 13,114,424 +0.85(+1.72%)
Mar 30, 2012 49.62 49.63 48.81 49.54 9,890,427 +0.48(+0.98%)
Mar 29, 2012 48.76 49.09 48.05 49.06 12,245,571 +0.13(+0.27%)
Mar 28, 2012 49.65 49.75 48.63 48.93 14,557,853 -0.98(-1.96%)
Mar 27, 2012 50.84 50.86 49.80 49.91 10,166,174 -0.72(-1.42%)
Mar 26, 2012 50.81 50.95 50.20 50.63 12,637,276 +0.87(+1.75%)
Mar 23, 2012 49.08 50.06 48.83 49.76 14,594,844 +1.01(+2.07%)
Mar 22, 2012 48.76 49.13 48.45 48.75 11,459,860 -1.01(-2.03%)
Mar 21, 2012 50.27 50.50 49.72 49.76 14,024,785 -0.10(-0.20%)
Mar 20, 2012 48.99 49.99 48.42 49.86 15,287,116 +0.26(+0.52%)
Mar 19, 2012 50.07 50.52 49.59 49.60 11,432,563 -0.33(-0.66%)
Mar 16, 2012 49.95 50.31 49.80 49.93 11,396,676 -0.21(-0.42%)
Mar 15, 2012 50.23 50.94 49.92 50.14 11,196,668 +0.02(+0.04%)
Mar 14, 2012 51.35 51.35 49.68 50.12 24,308,984 -1.99(-3.82%)
Mar 13, 2012 52.21 52.86 51.79 52.11 13,602,457 -0.26(-0.50%)
Mar 12, 2012 52.95 53.24 52.22 52.37 8,761,244 -0.87(-1.63%)
Mar 09, 2012 52.95 53.94 52.64 53.24 8,384,903 -0.08(-0.15%)
Mar 08, 2012 53.23 53.71 52.47 53.32 9,950,409 +0.65(+1.23%)
Mar 07, 2012 52.58 52.92 51.93 52.67 11,751,796 +0.20(+0.38%)
Mar 06, 2012 52.55 52.58 51.64 52.47 20,943,590 -1.15(-2.14%)
Mar 05, 2012 54.34 54.41 52.85 53.62 13,539,563 -1.17(-2.14%)
Mar 02, 2012 55.39 55.53 54.51 54.79 12,763,647 -1.10(-1.97%)
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