Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

31.62 +0.66 (+2.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 30.48 30.65 30.15 30.15 20,864,174 -0.84(-2.70%)
Oct 28, 2021 31.54 31.54 30.90 30.99 16,981,802 -0.48(-1.54%)
Oct 27, 2021 31.60 31.76 31.33 31.47 14,925,952 -0.14(-0.45%)
Oct 26, 2021 31.55 31.62 16,148,160 -0.19(-0.60%)
Oct 25, 2021 31.80 32.05 31.62 31.81 17,756,942 +0.44(+1.39%)
Oct 22, 2021 31.66 32.28 31.21 31.37 31,074,780 +0.25(+0.79%)
Oct 21, 2021 31.12 31.16 30.90 31.12 14,177,026 -0.12(-0.40%)
Oct 20, 2021 31.24 31.53 30.99 31.24 16,183,688 +0.34(+1.11%)
Oct 19, 2021 31.24 31.27 30.71 30.90 14,720,079 +0.27(+0.87%)
Oct 18, 2021 30.81 30.94 30.50 30.64 16,387,859 -0.29(-0.92%)
Oct 15, 2021 30.57 31.12 30.31 30.92 20,772,956 -0.31(-1.00%)
Oct 14, 2021 31.00 31.31 30.82 31.24 26,365,218 +0.67(+2.18%)
Oct 13, 2021 29.88 30.73 29.86 30.57 38,471,236 +0.96(+3.24%)
Oct 12, 2021 29.29 29.72 29.05 29.61 26,484,272 +0.53(+1.83%)
Oct 11, 2021 29.20 29.56 29.01 29.08 18,333,116 -0.09(-0.29%)
Oct 08, 2021 29.60 29.82 29.08 29.16 30,295,902 +0.26(+0.89%)
Oct 07, 2021 28.61 29.18 28.57 28.91 19,209,292 +0.06(+0.20%)
Oct 06, 2021 28.11 28.85 28.04 28.85 30,080,674 +0.53(+1.88%)
Oct 05, 2021 28.09 28.38 27.75 28.32 22,404,828 +0.10(+0.37%)
Oct 04, 2021 27.79 28.43 27.79 28.21 26,550,406 +0.32(+1.16%)
Oct 01, 2021 28.22 28.23 27.68 27.89 21,738,882 -0.13(-0.47%)
Sep 30, 2021 27.84 28.48 27.67 28.02 31,357,890 +0.53(+1.94%)
Sep 29, 2021 27.85 27.97 27.41 27.49 35,822,472 -0.44(-1.57%)
Sep 28, 2021 27.80 28.06 27.55 27.93 37,470,008 -0.29(-1.04%)
Sep 27, 2021 28.36 28.75 28.17 28.22 16,825,730 +0.00(+0.00%)
Sep 24, 2021 28.21 28.53 28.09 28.22 15,023,946 -0.20(-0.70%)
Sep 23, 2021 28.80 28.84 28.42 28.42 30,131,096 -0.58(-2.00%)
Sep 22, 2021 29.19 29.70 28.96 29.00 28,210,402 +0.03(+0.10%)
Sep 21, 2021 29.23 29.52 28.91 28.97 24,475,018 +0.02(+0.07%)
Sep 20, 2021 28.85 29.07 28.59 28.95 27,729,700 -0.12(-0.43%)
Sep 17, 2021 29.18 29.22 28.86 29.08 27,762,176 -0.32(-1.10%)
Sep 16, 2021 29.98 30.01 29.09 29.40 57,210,976 -1.27(-4.15%)
Sep 15, 2021 30.45 30.91 30.40 30.67 13,804,950 -0.01(-0.03%)
Sep 14, 2021 30.69 31.02 30.44 30.68 18,488,516 +0.15(+0.50%)
Sep 13, 2021 30.12 30.81 30.05 30.53 25,911,090 +0.58(+1.94%)
Sep 10, 2021 30.38 30.54 29.95 29.95 17,763,598 -0.44(-1.44%)
Sep 09, 2021 30.85 30.89 30.17 30.39 22,019,282 -0.22(-0.71%)
Sep 08, 2021 30.73 30.88 30.30 30.61 19,023,646 -0.15(-0.49%)
Sep 07, 2021 31.27 31.43 30.64 30.76 24,744,270 -0.88(-2.79%)
Sep 03, 2021 31.37 31.87 31.25 31.64 28,612,874 +0.74(+2.40%)
Sep 02, 2021 30.82 30.91 30.60 30.90 15,478,813 +0.11(+0.37%)
Sep 01, 2021 31.17 31.22 30.77 30.79 18,019,400 -0.21(-0.67%)
Aug 31, 2021 30.67 31.03 30.61 31.00 24,700,356 +0.41(+1.34%)
Aug 30, 2021 31.01 31.09 30.52 30.59 18,311,684 -0.42(-1.35%)
Aug 27, 2021 29.88 31.12 29.75 31.01 46,046,604 +1.07(+3.59%)
Aug 26, 2021 29.91 30.30 29.83 29.93 19,092,372 -0.19(-0.63%)
Aug 25, 2021 30.38 30.40 29.87 30.12 21,334,794 -0.41(-1.34%)
Aug 24, 2021 30.77 30.78 30.42 30.53 13,663,848 -0.01(-0.03%)
Aug 23, 2021 30.08 30.75 29.80 30.54 36,772,548 +1.21(+4.12%)
Aug 20, 2021 29.33 29.61 29.18 29.33 19,037,428 -0.10(-0.36%)
Aug 19, 2021 29.88 29.90 29.37 29.44 25,936,302 -0.50(-1.68%)
Aug 18, 2021 30.74 30.74 29.71 29.94 33,897,428 -0.72(-2.36%)
Aug 17, 2021 30.93 31.05 30.44 30.66 21,358,582 -0.37(-1.19%)
Aug 16, 2021 31.24 31.32 30.85 31.04 12,786,384 -0.17(-0.55%)
Aug 13, 2021 30.98 31.34 30.88 31.21 17,044,946 +0.63(+2.05%)
Aug 12, 2021 30.87 30.87 30.33 30.58 18,847,740 -0.48(-1.53%)
Aug 11, 2021 30.84 31.28 30.80 31.05 24,006,196 +0.61(+2.00%)
Aug 10, 2021 30.73 30.87 30.35 30.45 24,756,576 -0.39(-1.26%)
Aug 09, 2021 31.19 31.45 30.80 30.84 30,516,748 -0.77(-2.44%)
Aug 06, 2021 31.74 31.84 31.25 31.61 35,767,072 -0.97(-2.98%)
Aug 05, 2021 33.06 33.13 32.50 32.58 14,923,365 -0.49(-1.50%)
Aug 04, 2021 33.85 34.06 33.07 33.07 17,893,002 -0.29(-0.88%)
Aug 03, 2021 33.08 33.40 32.94 33.37 11,813,751 +0.29(+0.89%)
Aug 02, 2021 33.20 33.27 32.97 33.07 11,898,316 -0.13(-0.40%)
Jul 30, 2021 33.09 33.54 32.99 33.20 13,046,641 -0.14(-0.43%)
Jul 29, 2021 33.04 33.63 32.99 33.35 30,554,768 +0.84(+2.57%)
Jul 28, 2021 31.86 32.51 31.74 32.51 17,266,354 +0.48(+1.51%)
Jul 27, 2021 32.00 32.07 31.65 32.02 14,837,597 +0.17(+0.54%)
Jul 26, 2021 31.43 32.10 31.39 31.85 14,265,909 +0.33(+1.06%)
Jul 23, 2021 31.57 31.68 31.30 31.52 13,238,534 -0.25(-0.78%)
Jul 22, 2021 32.03 32.03 31.43 31.77 16,475,181 -0.20(-0.62%)
Jul 21, 2021 31.41 32.07 31.35 31.97 16,205,291 +0.30(+0.96%)
Jul 20, 2021 31.75 32.15 31.43 31.66 18,920,014 +0.10(+0.33%)
Jul 19, 2021 31.87 32.05 31.26 31.56 31,463,068 -0.69(-2.15%)
Jul 16, 2021 33.13 33.13 32.17 32.25 30,220,626 -1.00(-3.00%)
Jul 15, 2021 33.13 33.30 32.93 33.25 14,924,439 +0.22(+0.66%)
Jul 14, 2021 33.37 33.42 32.88 33.03 16,517,332 +0.44(+1.34%)
Jul 13, 2021 32.33 33.20 32.25 32.59 22,152,008 +0.37(+1.15%)
Jul 12, 2021 32.52 32.86 32.17 32.22 21,340,006 -0.46(-1.40%)
Jul 09, 2021 32.14 32.79 32.10 32.68 19,145,744 +0.66(+2.05%)
Jul 08, 2021 32.92 32.98 31.74 32.02 28,513,564 -0.84(-2.55%)
Jul 07, 2021 33.03 33.08 32.60 32.86 15,243,891 +0.04(+0.12%)
Jul 06, 2021 33.30 33.33 32.49 32.82 20,970,896 +0.10(+0.29%)
Jul 02, 2021 32.70 32.89 32.38 32.73 15,246,139 +0.44(+1.35%)
Jul 01, 2021 32.78 32.82 32.10 32.29 12,797,378 -0.02(-0.06%)
Jun 30, 2021 31.99 32.53 31.85 32.31 15,939,397 +0.32(+1.01%)
Jun 29, 2021 31.75 32.30 31.66 31.99 16,277,441 -0.32(-1.00%)
Jun 28, 2021 32.63 32.75 32.06 32.31 20,349,824 -0.36(-1.11%)
Jun 25, 2021 33.19 33.23 32.54 32.67 15,162,886 -0.08(-0.23%)
Jun 24, 2021 32.94 33.02 32.60 32.75 18,082,330 +0.10(+0.32%)
Jun 23, 2021 33.29 33.45 32.64 32.64 23,828,558 -0.21(-0.64%)
Jun 22, 2021 32.90 33.10 32.72 32.85 18,918,822 -0.21(-0.63%)
Jun 21, 2021 32.96 33.23 32.55 33.06 26,357,108 +0.61(+1.88%)
Jun 18, 2021 33.13 33.37 32.42 32.45 36,152,804 -0.76(-2.29%)
Jun 17, 2021 33.83 34.27 33.08 33.21 72,673,440 -1.75(-5.00%)
Jun 16, 2021 35.69 36.06 34.92 34.96 31,227,394 -0.78(-2.18%)
Jun 15, 2021 36.19 36.26 35.57 35.74 18,302,796 -0.42(-1.16%)
Jun 14, 2021 35.72 36.40 35.56 36.16 16,639,725 -0.24(-0.65%)
Jun 11, 2021 36.80 36.97 36.30 36.40 19,832,248 -0.64(-1.72%)
Jun 10, 2021 36.20 37.07 36.10 37.04 23,495,560 +0.90(+2.50%)
Jun 09, 2021 36.27 36.59 36.13 36.13 15,259,647 -0.10(-0.26%)
Jun 08, 2021 36.54 36.69 36.18 36.23 18,354,468 -0.52(-1.42%)
Jun 07, 2021 36.65 36.81 36.33 36.75 13,977,625 -0.03(-0.08%)
Jun 04, 2021 36.66 37.04 36.56 36.78 17,813,106 +0.48(+1.34%)
Jun 03, 2021 36.72 36.73 36.15 36.29 33,831,164 -1.30(-3.46%)
Jun 02, 2021 37.63 37.83 37.40 37.60 11,811,419 +0.05(+0.13%)
Jun 01, 2021 37.69 37.92 37.24 37.55 15,001,857 +0.07(+0.18%)
May 28, 2021 37.07 37.50 36.86 37.48 13,310,768 +0.20(+0.54%)
May 27, 2021 37.33 37.46 37.10 37.28 16,294,289 -0.24(-0.63%)
May 26, 2021 37.73 38.03 37.28 37.52 18,866,496 -0.06(-0.15%)
May 25, 2021 37.43 37.74 36.96 37.58 19,399,446 +0.09(+0.23%)
May 24, 2021 37.44 37.71 37.24 37.49 12,579,296 +0.13(+0.36%)
May 21, 2021 37.79 37.81 37.00 37.36 16,239,693 -0.21(-0.56%)
May 20, 2021 37.17 37.84 37.01 37.57 18,060,532 +0.45(+1.20%)
May 19, 2021 37.36 38.16 36.70 37.12 36,484,784 -0.56(-1.49%)
May 18, 2021 37.82 37.93 37.12 37.68 23,528,462 -0.05(-0.13%)
May 17, 2021 36.39 37.93 36.26 37.73 46,610,380 +1.75(+4.86%)
May 14, 2021 35.49 36.08 35.41 35.98 20,808,884 +0.87(+2.46%)
May 13, 2021 34.91 35.35 34.64 35.11 15,396,553 +0.07(+0.19%)
May 12, 2021 35.70 35.90 34.93 35.05 24,360,038 -0.74(-2.07%)
May 11, 2021 34.83 35.82 34.71 35.79 20,517,268 +0.25(+0.70%)
May 10, 2021 36.11 36.34 35.48 35.54 25,914,930 -0.04(-0.11%)
May 07, 2021 35.53 35.73 35.19 35.58 29,467,048 +0.63(+1.80%)
May 06, 2021 34.14 35.26 34.12 34.95 35,033,328 +1.09(+3.23%)
May 05, 2021 33.74 33.94 33.41 33.86 20,144,510 +0.29(+0.85%)
May 04, 2021 33.91 34.54 33.26 33.57 20,210,110 -0.35(-1.04%)
May 03, 2021 33.26 34.13 33.19 33.93 33,502,448 +1.26(+3.84%)
Apr 30, 2021 32.87 33.12 32.62 32.67 22,042,510 -0.39(-1.18%)
Apr 29, 2021 33.31 33.39 32.69 33.06 24,790,400 -0.65(-1.92%)
Apr 28, 2021 33.17 33.96 33.00 33.71 21,250,728 +0.14(+0.43%)
Apr 27, 2021 34.26 34.29 33.52 33.56 17,168,642 -0.65(-1.89%)
Apr 26, 2021 34.34 34.40 34.04 34.21 9,729,612 -0.08(-0.22%)
Apr 23, 2021 34.71 34.82 34.18 34.29 11,065,060 -0.11(-0.33%)
Apr 22, 2021 34.83 34.85 34.19 34.40 19,533,262 -0.62(-1.76%)
Apr 21, 2021 34.44 35.02 34.35 35.02 19,574,118 +0.60(+1.74%)
Apr 20, 2021 33.95 34.54 33.94 34.42 23,713,192 +0.39(+1.15%)
Apr 19, 2021 34.08 34.33 33.84 34.03 12,758,960 -0.23(-0.67%)
Apr 16, 2021 34.32 34.35 33.96 34.26 19,918,496 +0.30(+0.90%)
Apr 15, 2021 33.09 34.19 33.02 33.95 32,733,570 +1.35(+4.14%)
Apr 14, 2021 32.84 33.04 32.53 32.60 14,756,691 -0.26(-0.78%)
Apr 13, 2021 32.70 33.09 32.61 32.86 23,419,588 +0.57(+1.77%)
Apr 12, 2021 32.72 32.75 32.17 32.29 16,336,382 -0.73(-2.22%)
Apr 09, 2021 32.43 33.08 32.31 33.02 11,813,030 +0.00(+0.00%)
Apr 08, 2021 32.84 33.14 32.75 33.02 20,865,040 +0.76(+2.36%)
Apr 07, 2021 32.46 32.63 32.18 32.26 19,120,764 -0.33(-1.02%)
Apr 06, 2021 32.40 32.89 32.31 32.59 22,260,374 +0.54(+1.69%)
Apr 05, 2021 31.94 32.34 31.73 32.05 19,137,932 +0.10(+0.33%)
Apr 01, 2021 31.33 31.97 31.23 31.95 28,906,550 +1.05(+3.38%)
Mar 31, 2021 30.33 31.18 30.29 30.90 30,644,002 +0.64(+2.11%)
Mar 30, 2021 30.42 30.66 30.09 30.27 26,756,496 -0.98(-3.13%)
Mar 29, 2021 30.90 31.31 30.51 31.24 14,478,381 +0.09(+0.27%)
Mar 26, 2021 30.57 31.18 30.57 31.16 16,762,654 +0.50(+1.64%)
Mar 25, 2021 30.71 30.92 30.34 30.66 16,923,292 -0.06(-0.19%)
Mar 24, 2021 31.04 31.16 30.69 30.71 15,056,984 -0.32(-1.04%)
Mar 23, 2021 31.55 31.62 30.93 31.04 18,749,690 -0.81(-2.54%)
Mar 22, 2021 31.91 32.29 31.84 31.84 15,699,285 -0.38(-1.18%)
Mar 19, 2021 32.08 32.25 31.82 32.22 18,711,248 +0.26(+0.80%)
Mar 18, 2021 31.86 32.45 31.82 31.97 19,827,388 -0.56(-1.72%)
Mar 17, 2021 31.62 32.78 31.38 32.53 26,024,574 +0.68(+2.15%)
Mar 16, 2021 32.02 32.06 31.69 31.84 17,871,324 -0.12(-0.39%)
Mar 15, 2021 31.60 32.06 31.51 31.97 22,576,074 +0.51(+1.63%)
Mar 12, 2021 30.64 31.50 30.50 31.45 20,729,988 +0.03(+0.09%)
Mar 11, 2021 31.06 31.45 30.92 31.43 22,958,042 +0.59(+1.91%)
Mar 10, 2021 30.74 31.03 30.50 30.84 15,274,752 +0.12(+0.40%)
Mar 09, 2021 30.87 31.27 30.52 30.71 28,236,476 +0.87(+2.90%)
Mar 08, 2021 30.00 30.24 29.66 29.85 17,226,584 -0.37(-1.23%)
Mar 05, 2021 29.86 30.31 29.38 30.22 28,403,100 +0.39(+1.31%)
Mar 04, 2021 29.75 30.51 29.29 29.83 39,734,788 +0.02(+0.06%)
Mar 03, 2021 29.89 30.05 29.13 29.81 35,867,608 -0.58(-1.91%)
Mar 02, 2021 29.51 30.63 29.45 30.39 29,237,146 +1.01(+3.43%)
Mar 01, 2021 29.97 30.16 29.21 29.38 27,172,440 -0.22(-0.74%)
Feb 26, 2021 30.40 30.58 29.38 29.60 41,951,016 -1.14(-3.71%)
Feb 25, 2021 31.39 31.98 30.62 30.74 38,305,940 -1.30(-4.07%)
Feb 24, 2021 31.25 32.23 31.04 32.04 19,733,724 +0.25(+0.78%)
Feb 23, 2021 32.14 32.20 31.20 31.80 26,987,598 -0.73(-2.25%)
Feb 22, 2021 31.62 32.66 31.44 32.53 29,382,748 +1.40(+4.49%)
Feb 19, 2021 31.46 31.58 30.97 31.13 18,744,480 -0.05(-0.15%)
Feb 18, 2021 31.54 31.80 30.94 31.18 21,826,032 -0.41(-1.29%)
Feb 17, 2021 31.90 31.94 31.33 31.59 29,063,834 -0.83(-2.55%)
Feb 16, 2021 32.57 33.11 32.40 32.41 23,692,136 -0.66(-1.98%)
Feb 12, 2021 32.80 33.40 32.50 33.07 16,668,737 -0.03(-0.09%)
Feb 11, 2021 33.59 33.86 32.96 33.10 20,912,430 -0.45(-1.33%)
Feb 10, 2021 33.75 33.85 33.28 33.55 12,287,256 +0.10(+0.28%)
Feb 09, 2021 33.69 33.73 33.22 33.45 19,476,280 -0.04(-0.11%)
Feb 08, 2021 33.54 33.75 33.18 33.49 19,700,630 +0.58(+1.76%)
Feb 05, 2021 32.43 32.98 32.23 32.91 21,373,420 +0.73(+2.28%)
Feb 04, 2021 32.03 32.30 31.60 32.18 27,115,468 -0.73(-2.22%)
Feb 03, 2021 32.99 33.23 32.75 32.91 17,720,242 -0.01(-0.03%)
Feb 02, 2021 33.17 33.26 32.76 32.92 23,639,472 -1.01(-2.97%)
Feb 01, 2021 34.26 34.50 33.36 33.93 34,754,948 +1.11(+3.39%)
Jan 29, 2021 33.74 33.93 32.69 32.81 22,867,786 -0.07(-0.20%)
Jan 28, 2021 32.92 33.65 32.40 32.88 36,905,528 +0.80(+2.49%)
Jan 27, 2021 32.95 32.97 31.98 32.08 33,519,376 -1.28(-3.85%)
Jan 26, 2021 33.38 33.78 33.29 33.37 13,780,991 -0.10(-0.28%)
Jan 25, 2021 33.75 33.98 33.10 33.46 16,724,165 -0.04(-0.11%)
Jan 22, 2021 33.14 33.79 32.78 33.50 29,178,520 -0.46(-1.34%)
Jan 21, 2021 34.23 34.27 33.67 33.95 20,619,152 -0.31(-0.92%)
Jan 20, 2021 33.75 34.53 33.66 34.27 31,733,498 +1.11(+3.36%)
Jan 19, 2021 33.40 33.45 32.87 33.16 27,725,064 +0.34(+1.04%)
Jan 15, 2021 33.60 33.75 32.78 32.81 27,891,342 -1.05(-3.09%)
Jan 14, 2021 33.89 34.37 33.72 33.86 18,150,794 -0.03(-0.08%)
Jan 13, 2021 34.23 34.52 33.87 33.89 15,895,677 -0.38(-1.11%)
Jan 12, 2021 34.13 34.28 33.56 34.27 21,972,212 +0.25(+0.73%)
Jan 11, 2021 34.02 34.50 33.98 34.02 27,598,916 -0.70(-2.03%)
Jan 08, 2021 35.61 35.68 34.04 34.72 51,536,964 -1.76(-4.82%)
Jan 07, 2021 36.44 36.76 35.95 36.48 19,690,050 -0.09(-0.23%)
Jan 06, 2021 36.26 36.63 35.63 36.57 33,458,538 -0.04(-0.10%)
Jan 05, 2021 37.08 37.09 36.19 36.61 29,493,222 -0.01(-0.03%)
Jan 04, 2021 35.84 36.85 35.48 36.62 57,337,756 +2.37(+6.91%)
Dec 31, 2020 34.25 34.25 34.25 19,241,208 -0.51(-1.48%)
Dec 30, 2020 34.03 34.76 34.01 34.76 19,241,208 +0.78(+2.29%)
Dec 29, 2020 34.14 34.51 33.84 33.98 20,611,382 +0.05(+0.14%)
Dec 28, 2020 34.81 35.10 33.93 33.94 18,006,702 -0.32(-0.94%)
Dec 24, 2020 33.99 34.43 33.87 34.26 14,869,381 +0.10(+0.31%)
Dec 23, 2020 33.78 34.27 33.78 34.15 26,722,780 +0.60(+1.79%)
Dec 22, 2020 34.59 34.60 33.31 33.56 36,453,104 -1.01(-2.92%)
Dec 21, 2020 34.56 35.00 34.40 34.56 19,327,426 -0.04(-0.11%)
Dec 18, 2020 35.25 35.25 34.57 34.60 23,236,722 -0.67(-1.90%)
Dec 17, 2020 34.88 35.60 34.77 35.27 43,312,880 +1.19(+3.50%)
Dec 16, 2020 33.67 34.09 33.22 34.08 22,716,320 +0.62(+1.87%)
Dec 15, 2020 33.12 33.65 32.97 33.46 25,802,116 +1.02(+3.15%)
Dec 14, 2020 33.03 33.44 32.41 32.44 29,518,816 -0.75(-2.25%)
Dec 11, 2020 33.45 33.65 33.05 33.18 14,054,391 -0.15(-0.45%)
Dec 10, 2020 33.61 34.08 33.24 33.33 18,150,204 -0.15(-0.45%)
Dec 09, 2020 34.00 34.20 33.12 33.48 28,221,732 -0.90(-2.61%)
Dec 08, 2020 34.68 34.76 34.27 34.38 15,880,907 -0.14(-0.41%)
Dec 07, 2020 33.39 34.92 33.33 34.53 28,069,636 +1.13(+3.37%)
Dec 04, 2020 33.58 33.87 33.16 33.40 16,681,509 -0.19(-0.56%)
Dec 03, 2020 34.19 34.19 33.33 33.59 22,318,564 -0.44(-1.28%)
Dec 02, 2020 34.02 34.15 33.60 34.02 25,076,036 +0.01(+0.03%)
Dec 01, 2020 33.86 34.12 33.18 34.01 33,505,226 +1.21(+3.69%)
Nov 30, 2020 32.13 32.80 31.84 32.80 25,774,666 +0.43(+1.31%)
Nov 27, 2020 31.73 32.44 31.69 32.38 12,417,227 +0.18(+0.56%)
Nov 25, 2020 31.92 32.38 31.84 32.20 32,988,138 +0.59(+1.86%)
Nov 24, 2020 31.57 32.07 31.45 31.61 43,365,740 -0.89(-2.74%)
Nov 23, 2020 33.61 33.65 32.48 32.50 35,775,708 -1.46(-4.29%)
Nov 20, 2020 34.01 34.39 33.73 33.96 26,704,200 +0.36(+1.07%)
Nov 19, 2020 33.46 33.89 33.30 33.60 27,376,852 -0.28(-0.84%)
Nov 18, 2020 34.94 34.97 33.87 33.88 28,408,804 -1.06(-3.03%)
Nov 17, 2020 35.39 35.61 34.94 34.94 21,892,962 -0.78(-2.17%)
Nov 16, 2020 35.81 36.17 35.42 35.72 18,104,336 -0.24(-0.66%)
Nov 13, 2020 36.27 36.28 35.78 35.95 20,373,006 +0.49(+1.39%)
Nov 12, 2020 35.47 36.02 35.37 35.46 22,397,600 +0.32(+0.92%)
Nov 11, 2020 35.06 35.24 34.74 35.14 23,625,186 -0.39(-1.09%)
Nov 10, 2020 36.92 36.95 35.49 35.53 35,197,704 -1.25(-3.40%)
Nov 09, 2020 37.28 37.29 35.97 36.78 45,976,624 -2.40(-6.13%)
Nov 06, 2020 39.39 39.55 38.77 39.18 23,175,086 +0.19(+0.48%)
Nov 05, 2020 37.72 39.26 37.71 38.99 54,729,564 +2.60(+7.15%)
Nov 04, 2020 37.29 37.39 36.32 36.39 26,393,280 -0.85(-2.29%)
Nov 03, 2020 36.98 37.49 36.73 37.24 21,526,374 +0.70(+1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.