| Market Vectors ETF Trust Market Vectors Gold Miners | (NY: GDX) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2013 | 29.68 | 30.36 | 28.99 | 30.36 | 19,688,245 | +0.45(+1.50%) |
| Apr 29, 2013 | 29.98 | 30.24 | 29.69 | 29.91 | 14,764,542 | +0.45(+1.53%) |
| Apr 26, 2013 | 30.59 | 30.58 | 29.21 | 29.46 | 27,489,688 | -1.12(-3.66%) |
| Apr 25, 2013 | 30.82 | 31.27 | 30.36 | 30.58 | 30,995,137 | +0.35(+1.16%) |
| Apr 24, 2013 | 28.90 | 30.43 | 28.87 | 30.23 | 34,052,963 | +1.91(+6.74%) |
| Apr 23, 2013 | 28.58 | 28.68 | 28.00 | 28.32 | 16,850,195 | -0.65(-2.24%) |
| Apr 22, 2013 | 29.20 | 29.35 | 28.50 | 28.97 | 18,280,579 | +0.38(+1.33%) |
| Apr 19, 2013 | 28.69 | 28.96 | 27.87 | 28.59 | 22,404,825 | +0.37(+1.31%) |
| Apr 18, 2013 | 27.65 | 28.56 | 27.47 | 28.22 | 31,973,017 | +0.84(+3.07%) |
| Apr 17, 2013 | 28.84 | 29.20 | 27.27 | 27.38 | 47,814,113 | -1.44(-5.00%) |
| Apr 16, 2013 | 30.18 | 30.28 | 28.63 | 28.82 | 38,699,497 | -0.20(-0.69%) |
| Apr 15, 2013 | 30.24 | 30.25 | 28.99 | 29.02 | 74,222,238 | -3.20(-9.93%) |
| Apr 12, 2013 | 33.39 | 33.45 | 32.11 | 32.22 | 40,557,609 | -1.96(-5.73%) |
| Apr 11, 2013 | 34.62 | 34.98 | 34.18 | 34.18 | 15,927,837 | -0.47(-1.36%) |
| Apr 10, 2013 | 35.55 | 35.78 | 34.62 | 34.65 | 26,201,582 | -1.38(-3.83%) |
| Apr 09, 2013 | 34.84 | 36.29 | 34.67 | 36.03 | 20,471,828 | +1.38(+3.98%) |
| Apr 08, 2013 | 34.70 | 35.30 | 34.51 | 34.65 | 18,689,646 | -0.41(-1.17%) |
| Apr 05, 2013 | 35.65 | 35.99 | 34.83 | 35.06 | 21,249,684 | -0.16(-0.45%) |
| Apr 04, 2013 | 34.09 | 35.42 | 33.71 | 35.22 | 29,846,665 | +0.97(+2.83%) |
| Apr 03, 2013 | 35.76 | 36.18 | 34.02 | 34.25 | 42,315,124 | -1.63(-4.54%) |
| Apr 02, 2013 | 36.97 | 36.99 | 35.80 | 35.88 | 22,193,454 | -1.57(-4.19%) |
| Apr 01, 2013 | 37.84 | 37.88 | 37.20 | 37.45 | 12,217,995 | -0.40(-1.06%) |
| Mar 28, 2013 | 37.77 | 37.93 | 37.55 | 37.85 | 7,673,423 | -0.15(-0.39%) |
| Mar 27, 2013 | 37.20 | 38.08 | 37.12 | 38.00 | 16,701,578 | +0.62(+1.66%) |
| Mar 26, 2013 | 37.51 | 37.67 | 37.03 | 37.38 | 19,163,967 | -0.29(-0.77%) |
| Mar 25, 2013 | 37.95 | 38.13 | 37.39 | 37.67 | 14,494,293 | -0.49(-1.28%) |
| Mar 22, 2013 | 38.13 | 38.55 | 37.99 | 38.16 | 10,310,451 | -0.27(-0.70%) |
| Mar 21, 2013 | 37.73 | 38.58 | 37.65 | 38.43 | 17,376,030 | +0.98(+2.62%) |
| Mar 20, 2013 | 37.55 | 37.71 | 37.31 | 37.45 | 8,447,162 | -0.13(-0.35%) |
| Mar 19, 2013 | 37.45 | 37.85 | 37.24 | 37.58 | 12,018,378 | +0.10(+0.27%) |
| Mar 18, 2013 | 37.83 | 38.09 | 37.36 | 37.48 | 9,937,325 | +0.14(+0.38%) |
| Mar 15, 2013 | 37.26 | 37.57 | 37.10 | 37.34 | 12,569,419 | +0.09(+0.24%) |
| Mar 14, 2013 | 36.69 | 37.46 | 36.57 | 37.25 | 12,373,747 | +0.38(+1.03%) |
| Mar 13, 2013 | 37.94 | 38.03 | 36.73 | 36.87 | 18,937,821 | -1.01(-2.67%) |
| Mar 12, 2013 | 37.57 | 38.20 | 37.44 | 37.88 | 21,810,477 | +0.92(+2.49%) |
| Mar 11, 2013 | 37.22 | 37.33 | 36.78 | 36.96 | 11,375,585 | -0.15(-0.40%) |
| Mar 08, 2013 | 36.57 | 37.58 | 36.31 | 37.11 | 23,003,393 | +0.20(+0.54%) |
| Mar 07, 2013 | 37.53 | 38.06 | 36.87 | 36.91 | 22,037,198 | -0.53(-1.42%) |
| Mar 06, 2013 | 35.89 | 37.45 | 35.57 | 37.44 | 33,783,983 | +1.51(+4.20%) |
| Mar 05, 2013 | 36.39 | 36.65 | 35.90 | 35.93 | 17,759,632 | +0.02(+0.06%) |
| Mar 04, 2013 | 37.04 | 37.12 | 35.89 | 35.91 | 24,525,019 | -1.20(-3.23%) |
| Mar 01, 2013 | 37.54 | 37.78 | 37.02 | 37.11 | 13,136,974 | -0.29(-0.78%) |
| 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%) |
