Chronicle Journal: Finance

Gold Miners Vaneck ETF (NY: GDX )

36.65 USD -0.18 (-0.49%)
Streaming Delayed Price Updated: 9:17 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 31.90 32.79 31.86 32.50 29,137,541 +0.67(+2.10%)
Mar 30, 2021 31.99 32.24 31.65 31.83 25,441,145 -1.03(-3.13%)
Mar 29, 2021 32.50 32.93 32.09 32.86 13,766,622 +0.09(+0.27%)
Mar 26, 2021 32.15 32.79 32.15 32.77 15,938,600 +0.53(+1.64%)
Mar 25, 2021 32.30 32.52 31.91 32.24 16,091,340 -0.06(-0.19%)
Mar 24, 2021 32.65 32.77 32.28 32.30 14,316,781 -0.34(-1.04%)
Mar 23, 2021 33.18 33.26 32.53 32.64 17,827,952 -0.85(-2.54%)
Mar 22, 2021 33.56 33.96 33.49 33.49 14,927,506 -0.40(-1.18%)
Mar 19, 2021 33.74 33.92 33.46 33.89 17,791,400 +0.27(+0.80%)
Mar 18, 2021 33.51 34.13 33.46 33.62 18,852,672 -0.59(-1.72%)
Mar 17, 2021 33.26 34.48 33.00 34.21 24,745,202 +0.72(+2.15%)
Mar 16, 2021 33.68 33.72 33.33 33.49 16,992,769 -0.13(-0.39%)
Mar 15, 2021 33.23 33.72 33.14 33.62 21,466,232 +0.54(+1.63%)
Mar 12, 2021 32.22 33.13 32.08 33.08 19,710,900 +0.03(+0.09%)
Mar 11, 2021 32.67 33.08 32.52 33.05 21,829,422 +0.62(+1.91%)
Mar 10, 2021 32.33 32.63 32.08 32.43 14,523,843 +0.13(+0.40%)
Mar 09, 2021 32.47 32.89 32.10 32.30 26,848,369 +0.91(+2.90%)
Mar 08, 2021 31.55 31.80 31.19 31.39 16,379,723 -0.39(-1.23%)
Mar 05, 2021 31.40 31.88 30.90 31.78 27,006,800 +0.41(+1.31%)
Mar 04, 2021 31.29 32.09 30.80 31.37 37,781,419 +0.02(+0.06%)
Mar 03, 2021 31.44 31.60 30.64 31.35 34,104,350 -0.61(-1.91%)
Mar 02, 2021 31.04 32.21 30.97 31.96 27,799,845 +1.06(+3.43%)
Mar 01, 2021 31.52 31.72 30.72 30.90 25,836,639 -0.23(-0.74%)
Feb 26, 2021 31.97 32.16 30.89 31.13 39,888,700 -1.20(-3.71%)
Feb 25, 2021 33.01 33.63 32.20 32.33 36,422,816 -1.37(-4.07%)
Feb 24, 2021 32.87 33.90 32.65 33.70 18,763,613 +0.26(+0.78%)
Feb 23, 2021 33.80 33.87 32.81 33.44 25,660,883 -0.77(-2.25%)
Feb 22, 2021 33.25 34.35 33.07 34.21 27,938,289 +1.47(+4.49%)
Feb 19, 2021 33.09 33.21 32.57 32.74 17,823,000 -0.05(-0.15%)
Feb 18, 2021 33.17 33.44 32.54 32.79 20,753,062 -0.43(-1.29%)
Feb 17, 2021 33.55 33.59 32.95 33.22 27,635,053 -0.87(-2.55%)
Feb 16, 2021 34.25 34.82 34.08 34.09 22,527,427 -0.69(-1.98%)
Feb 12, 2021 34.50 35.12 34.18 34.78 15,849,300 -0.03(-0.09%)
Feb 11, 2021 35.33 35.62 34.66 34.81 19,884,371 -0.47(-1.33%)
Feb 10, 2021 35.50 35.60 35.00 35.28 11,683,213 +0.10(+0.28%)
Feb 09, 2021 35.43 35.47 34.94 35.18 18,518,825 -0.04(-0.11%)
Feb 08, 2021 35.27 35.49 34.90 35.22 18,732,145 +0.61(+1.76%)
Feb 05, 2021 34.11 34.69 33.90 34.61 20,322,700 +0.77(+2.28%)
Feb 04, 2021 33.69 33.97 33.23 33.84 25,782,467 -0.77(-2.22%)
Feb 03, 2021 34.70 34.95 34.44 34.61 16,849,111 -0.01(-0.03%)
Feb 02, 2021 34.88 34.98 34.45 34.62 22,477,352 -1.06(-2.97%)
Feb 01, 2021 36.03 36.28 35.08 35.68 33,046,391 +1.17(+3.39%)
Jan 29, 2021 35.48 35.68 34.38 34.51 21,743,602 -0.07(-0.20%)
Jan 28, 2021 34.62 35.39 34.08 34.58 35,091,247 +0.84(+2.49%)
Jan 27, 2021 34.65 34.67 33.63 33.74 31,871,559 -1.35(-3.85%)
Jan 26, 2021 35.11 35.53 35.01 35.09 13,102,809 -0.10(-0.28%)
Jan 25, 2021 35.49 35.74 34.81 35.19 15,902,003 -0.04(-0.11%)
Jan 22, 2021 34.85 35.54 34.47 35.23 27,744,100 -0.48(-1.34%)
Jan 21, 2021 36.00 36.04 35.41 35.71 19,605,511 -0.33(-0.92%)
Jan 20, 2021 35.49 36.32 35.40 36.04 30,173,476 +1.17(+3.36%)
Jan 19, 2021 35.13 35.18 34.57 34.87 26,361,079 +0.36(+1.04%)
Jan 15, 2021 35.34 35.49 34.48 34.51 26,520,200 -1.10(-3.09%)
Jan 14, 2021 35.64 36.15 35.46 35.61 17,258,498 -0.03(-0.08%)
Jan 13, 2021 36.00 36.30 35.62 35.64 15,114,244 -0.40(-1.11%)
Jan 12, 2021 35.89 36.05 35.29 36.04 20,892,055 +0.26(+0.73%)
Jan 11, 2021 35.78 36.28 35.74 35.78 26,242,150 -0.74(-2.03%)
Jan 08, 2021 37.45 37.52 35.80 36.52 49,003,400 -1.85(-4.82%)
Jan 07, 2021 38.32 38.66 37.81 38.37 18,722,084 -0.09(-0.23%)
Jan 06, 2021 38.13 38.52 37.47 38.46 31,813,712 -0.04(-0.10%)
Jan 05, 2021 39.00 39.01 38.06 38.50 28,043,333 -0.01(-0.03%)
Jan 04, 2021 37.69 38.76 37.31 38.51 54,519,025 +2.49(+6.91%)
Dec 31, 2020 36.02 36.02 36.02 18,295,308 -0.54(-1.48%)
Dec 30, 2020 35.79 36.56 35.77 36.56 18,295,308 +0.82(+2.29%)
Dec 29, 2020 35.90 36.29 35.59 35.74 19,598,124 +0.05(+0.14%)
Dec 28, 2020 36.61 36.91 35.68 35.69 17,121,490 -0.34(-0.94%)
Dec 24, 2020 35.75 36.21 35.62 36.03 14,138,400 +0.11(+0.31%)
Dec 23, 2020 35.53 36.04 35.53 35.92 25,409,084 +0.63(+1.79%)
Dec 22, 2020 36.38 36.39 35.03 35.29 34,656,184 -1.06(-2.92%)
Dec 21, 2020 36.35 36.81 36.18 36.35 18,377,287 -0.23(-0.63%)
Dec 18, 2020 37.27 37.27 36.55 36.58 21,979,700 -0.71(-1.90%)
Dec 17, 2020 36.87 37.64 36.76 37.29 40,969,812 +1.26(+3.50%)
Dec 16, 2020 35.60 36.04 35.12 36.03 21,487,450 +0.66(+1.87%)
Dec 15, 2020 35.01 35.57 34.86 35.37 24,406,316 +1.08(+3.15%)
Dec 14, 2020 34.92 35.35 34.26 34.29 27,921,956 -0.79(-2.25%)
Dec 11, 2020 35.36 35.57 34.95 35.08 13,294,100 -0.16(-0.45%)
Dec 10, 2020 35.53 36.03 35.14 35.24 17,168,344 -0.16(-0.45%)
Dec 09, 2020 35.94 36.16 35.01 35.40 26,695,041 -0.95(-2.61%)
Dec 08, 2020 36.66 36.75 36.23 36.35 15,021,808 -0.15(-0.41%)
Dec 07, 2020 35.30 36.92 35.24 36.50 26,551,172 +1.19(+3.37%)
Dec 04, 2020 35.50 35.81 35.06 35.31 15,779,100 -0.20(-0.56%)
Dec 03, 2020 36.14 36.14 35.24 35.51 21,111,211 -0.46(-1.28%)
Dec 02, 2020 35.97 36.10 35.52 35.97 23,719,514 +0.01(+0.03%)
Dec 01, 2020 35.80 36.07 35.08 35.96 31,692,716 +1.28(+3.69%)
Nov 30, 2020 33.97 34.68 33.66 34.68 24,380,350 +0.45(+1.31%)
Nov 27, 2020 33.54 34.29 33.50 34.23 11,745,500 +0.19(+0.56%)
Nov 25, 2020 33.75 34.24 33.67 34.04 31,203,600 +0.62(+1.86%)
Nov 24, 2020 33.38 33.90 33.25 33.42 41,019,811 -0.94(-2.74%)
Nov 23, 2020 35.53 35.57 34.34 34.36 33,840,372 -1.54(-4.29%)
Nov 20, 2020 35.96 36.36 35.66 35.90 25,259,600 +0.38(+1.07%)
Nov 19, 2020 35.37 35.83 35.20 35.52 25,895,865 -0.30(-0.84%)
Nov 18, 2020 36.94 36.97 35.81 35.82 26,871,991 -1.12(-3.03%)
Nov 17, 2020 37.41 37.65 36.94 36.94 20,708,633 -0.82(-2.17%)
Nov 16, 2020 37.86 38.24 37.45 37.76 17,124,958 -0.25(-0.66%)
Nov 13, 2020 38.34 38.35 37.83 38.01 19,270,900 +0.52(+1.39%)
Nov 12, 2020 37.50 38.08 37.39 37.49 21,185,973 +0.34(+0.92%)
Nov 11, 2020 37.07 37.26 36.73 37.15 22,347,150 -0.41(-1.09%)
Nov 10, 2020 39.03 39.06 37.52 37.56 33,293,638 -1.32(-3.40%)
Nov 09, 2020 39.41 39.42 38.03 38.88 43,489,458 -2.54(-6.13%)
Nov 06, 2020 41.64 41.81 40.99 41.42 21,921,398 +0.20(+0.49%)
Nov 05, 2020 39.88 41.51 39.87 41.22 51,768,894 +2.75(+7.15%)
Nov 04, 2020 39.42 39.53 38.40 38.47 24,965,499 -0.90(-2.29%)
Nov 03, 2020 39.10 39.63 38.83 39.37 20,361,875 +0.74(+1.92%)
Nov 02, 2020 38.09 38.69 37.67 38.63 27,174,300 +1.14(+3.04%)
Oct 30, 2020 37.33 37.57 36.49 37.49 27,663,900 +0.54(+1.46%)
Oct 29, 2020 36.06 37.28 36.01 36.95 22,323,772 +0.43(+1.18%)
Oct 28, 2020 37.72 37.88 36.34 36.52 38,815,241 -2.31(-5.95%)
Oct 27, 2020 38.27 38.86 38.09 38.83 14,634,646 +0.62(+1.62%)
Oct 26, 2020 38.52 39.16 38.17 38.21 17,874,324 -0.61(-1.57%)
Oct 23, 2020 39.15 39.17 38.47 38.82 14,497,600 -0.37(-0.94%)
Oct 22, 2020 39.34 39.44 38.59 39.19 19,748,562 -0.73(-1.83%)
Oct 21, 2020 39.76 40.41 39.68 39.92 18,083,644 +0.46(+1.17%)
Oct 20, 2020 39.29 39.71 38.97 39.46 15,664,550 +0.30(+0.77%)
Oct 19, 2020 40.32 40.33 39.14 39.16 15,288,783 -0.67(-1.68%)
Oct 16, 2020 40.41 40.52 39.83 39.83 13,554,700 -0.47(-1.17%)
Oct 15, 2020 40.19 40.67 39.99 40.30 18,514,916 -0.66(-1.61%)
Oct 14, 2020 40.76 41.34 40.52 40.96 19,353,578 +0.75(+1.87%)
Oct 13, 2020 40.10 40.50 39.46 40.21 20,004,303 -0.46(-1.13%)
Oct 12, 2020 40.68 41.01 40.35 40.67 14,005,706 -0.11(-0.27%)
Oct 09, 2020 39.91 40.79 39.83 40.78 29,936,400 +1.81(+4.64%)
Oct 08, 2020 38.73 39.17 38.48 38.97 18,444,497 +0.62(+1.62%)
Oct 07, 2020 38.50 38.81 38.15 38.35 22,046,112 +0.24(+0.63%)
Oct 06, 2020 39.87 40.06 38.07 38.11 26,679,106 -1.48(-3.74%)
Oct 05, 2020 39.17 39.98 39.07 39.59 19,577,183 +0.62(+1.59%)
Oct 02, 2020 39.11 39.57 38.76 38.97 16,693,900 -0.60(-1.52%)
Oct 01, 2020 39.55 39.94 39.16 39.57 21,843,014 +0.41(+1.05%)
Sep 30, 2020 39.10 39.52 38.56 39.16 17,567,272 -0.21(-0.53%)
Sep 29, 2020 39.07 39.62 38.94 39.37 16,829,911 +0.50(+1.29%)
Sep 28, 2020 38.92 39.16 38.37 38.87 17,357,937 +0.45(+1.17%)
Sep 25, 2020 38.20 38.66 37.79 38.42 15,107,500 -0.27(-0.70%)
Sep 24, 2020 37.20 38.91 37.08 38.69 35,425,444 +1.06(+2.82%)
Sep 23, 2020 39.36 39.38 37.35 37.63 52,960,130 -2.39(-5.97%)
Sep 22, 2020 40.06 40.31 39.42 40.02 21,516,627 +0.18(+0.45%)
Sep 21, 2020 40.21 40.79 39.37 39.84 30,692,537 -1.52(-3.68%)
Sep 18, 2020 42.23 42.54 41.34 41.36 24,531,200 -0.74(-1.76%)
Sep 17, 2020 41.81 42.32 41.37 42.10 21,278,523 -0.75(-1.75%)
Sep 16, 2020 43.48 43.48 42.60 42.85 21,642,608 +0.06(+0.14%)
Sep 15, 2020 43.28 43.60 42.52 42.79 21,074,480 +0.00(+0.00%)
Sep 14, 2020 41.85 42.84 41.78 42.79 24,201,761 +1.63(+3.96%)
Sep 11, 2020 41.87 42.33 40.91 41.16 19,360,800 -0.42(-1.01%)
Sep 10, 2020 42.76 42.89 41.44 41.58 24,773,520 -0.76(-1.79%)
Sep 09, 2020 40.98 42.45 40.98 42.34 30,366,004 +1.76(+4.34%)
Sep 08, 2020 39.69 41.37 39.29 40.58 23,891,487 -0.28(-0.69%)
Sep 04, 2020 40.96 41.14 39.47 40.86 31,759,900 -0.43(-1.04%)
Sep 03, 2020 41.41 41.76 40.22 41.29 23,524,753 -0.47(-1.13%)
Sep 02, 2020 41.23 41.80 40.41 41.76 21,577,096 +0.09(+0.22%)
Sep 01, 2020 43.13 43.13 41.17 41.67 24,252,603 -0.60(-1.42%)
Aug 31, 2020 42.20 42.81 41.92 42.27 21,163,614 +0.31(+0.74%)
Aug 28, 2020 41.63 42.23 41.25 41.96 26,915,500 +1.30(+3.20%)
Aug 27, 2020 42.34 42.34 40.03 40.66 31,686,319 -0.94(-2.26%)
Aug 26, 2020 40.07 41.63 40.07 41.60 27,657,062 +1.02(+2.51%)
Aug 25, 2020 40.61 40.61 39.59 40.58 20,220,127 -0.07(-0.17%)
Aug 24, 2020 41.57 41.61 40.59 40.65 17,714,855 -0.24(-0.59%)
Aug 21, 2020 41.12 41.30 40.44 40.89 23,938,200 -1.08(-2.57%)
Aug 20, 2020 41.05 42.10 40.79 41.97 29,573,075 +0.96(+2.34%)
Aug 19, 2020 42.26 42.61 40.77 41.01 36,888,026 -1.65(-3.87%)
Aug 18, 2020 44.07 44.09 42.01 42.66 28,171,472 -0.30(-0.70%)
Aug 17, 2020 42.12 43.00 41.85 42.96 35,728,794 +2.61(+6.47%)
Aug 14, 2020 40.46 40.72 39.72 40.35 21,075,400 -0.28(-0.69%)
Aug 13, 2020 40.03 41.03 39.69 40.63 36,090,797 +1.40(+3.57%)
Aug 12, 2020 40.33 40.51 39.21 39.23 38,308,075 +0.18(+0.46%)
Aug 11, 2020 40.24 40.75 38.88 39.05 71,286,950 -3.34(-7.88%)
Aug 10, 2020 43.23 44.18 42.28 42.39 28,792,700 -0.35(-0.82%)
Aug 07, 2020 43.24 43.54 42.25 42.74 33,217,600 -1.49(-3.37%)
Aug 06, 2020 45.18 45.36 43.58 44.23 29,515,702 -0.30(-0.67%)
Aug 05, 2020 45.40 45.78 44.02 44.53 37,846,328 +0.05(+0.11%)
Aug 04, 2020 42.50 44.48 42.12 44.48 42,373,572 +1.94(+4.56%)
Aug 03, 2020 42.60 42.90 41.77 42.54 26,221,847 -0.40(-0.93%)
Jul 31, 2020 42.36 43.03 41.93 42.94 29,563,400 +1.31(+3.15%)
Jul 30, 2020 41.90 42.68 40.96 41.63 38,042,181 -1.50(-3.48%)
Jul 29, 2020 43.73 43.74 42.22 43.13 39,562,934 -0.43(-0.99%)
Jul 28, 2020 43.20 44.05 42.73 43.56 37,233,733 -0.28(-0.64%)
Jul 27, 2020 43.43 44.46 43.31 43.84 57,519,858 +2.01(+4.81%)
Jul 24, 2020 41.46 41.91 41.12 41.83 34,918,600 +0.87(+2.12%)
Jul 23, 2020 41.70 42.24 40.21 40.96 43,680,434 -0.79(-1.89%)
Jul 22, 2020 41.47 41.94 41.10 41.75 39,280,691 +0.84(+2.05%)
Jul 21, 2020 41.27 41.62 40.53 40.91 34,681,705 +0.53(+1.31%)
Jul 20, 2020 39.78 40.49 39.63 40.38 28,345,973 +1.07(+2.72%)
Jul 17, 2020 38.56 39.34 38.34 39.31 27,743,500 +1.23(+3.23%)
Jul 16, 2020 38.35 38.71 37.71 38.08 21,294,594 -0.59(-1.53%)
Jul 15, 2020 38.37 38.76 37.70 38.67 21,283,217 +0.08(+0.21%)
Jul 14, 2020 37.00 38.60 36.87 38.59 30,418,640 +1.46(+3.93%)
Jul 13, 2020 39.06 39.18 37.08 37.13 34,802,553 -1.27(-3.31%)
Jul 10, 2020 39.09 39.18 38.03 38.40 21,900,700 -0.39(-1.01%)
Jul 09, 2020 39.27 39.44 37.82 38.79 37,032,912 -0.21(-0.54%)
Jul 08, 2020 38.41 39.14 38.19 39.00 34,198,412 +1.27(+3.37%)
Jul 07, 2020 36.69 37.97 36.66 37.73 30,122,494 +0.89(+2.42%)
Jul 06, 2020 36.90 37.13 36.31 36.84 23,640,677 +0.67(+1.85%)
Jul 02, 2020 36.34 37.08 36.11 36.17 28,388,800 -0.39(-1.07%)
Jul 01, 2020 36.57 36.64 35.52 36.56 30,666,500 -0.12(-0.33%)
Jun 30, 2020 35.44 36.72 35.22 36.68 35,807,809 +1.12(+3.15%)
Jun 29, 2020 35.37 35.56 34.97 35.56 24,250,056 +0.37(+1.05%)
Jun 26, 2020 34.59 35.33 34.08 35.19 29,048,300 +0.23(+0.66%)
Jun 25, 2020 34.75 34.96 34.18 34.96 17,925,476 +0.22(+0.63%)
Jun 24, 2020 35.14 35.68 34.30 34.74 37,571,657 -0.63(-1.78%)
Jun 23, 2020 35.38 35.84 35.12 35.37 28,965,906 +0.50(+1.43%)
Jun 22, 2020 34.40 35.34 34.27 34.87 46,093,300 +1.32(+3.93%)
Jun 19, 2020 32.88 33.84 32.69 33.55 37,405,000 +1.12(+3.45%)
Jun 18, 2020 32.67 33.03 32.30 32.43 20,114,544 -0.42(-1.28%)
Jun 17, 2020 32.78 33.19 32.50 32.85 23,878,314 +0.21(+0.64%)
Jun 16, 2020 33.46 33.68 32.45 32.64 39,590,671 -0.87(-2.60%)
Jun 15, 2020 31.80 33.66 31.32 33.51 32,182,819 +0.87(+2.67%)
Jun 12, 2020 33.46 33.78 32.50 32.64 29,829,000 -0.19(-0.58%)
Jun 11, 2020 34.42 34.92 32.39 32.83 50,202,700 -1.70(-4.92%)
Jun 10, 2020 33.49 34.53 32.44 34.53 46,905,436 +1.47(+4.45%)
Jun 09, 2020 33.05 33.47 32.66 33.06 21,735,886 +0.28(+0.85%)
Jun 08, 2020 32.57 32.81 32.09 32.78 21,173,428 +0.32(+0.99%)
Jun 05, 2020 32.04 32.46 31.22 32.46 50,291,000 -0.65(-1.96%)
Jun 04, 2020 33.48 33.58 32.84 33.11 25,881,778 +0.28(+0.85%)
Jun 03, 2020 33.31 33.59 32.43 32.83 40,431,137 -1.26(-3.70%)
Jun 02, 2020 35.56 35.58 33.94 34.09 39,288,197 -1.29(-3.65%)
Jun 01, 2020 34.60 35.43 34.48 35.38 24,181,242 +1.06(+3.09%)
May 29, 2020 34.67 34.87 34.11 34.32 33,434,000 +0.32(+0.94%)
May 28, 2020 34.39 34.68 33.56 34.00 29,930,828 +0.29(+0.86%)
May 27, 2020 33.09 33.76 32.54 33.71 43,833,597 -0.37(-1.09%)
May 26, 2020 35.38 35.38 33.95 34.08 36,163,588 -1.47(-4.14%)
May 22, 2020 35.98 36.44 35.47 35.55 17,987,000 -0.11(-0.31%)
May 21, 2020 36.08 36.22 34.76 35.66 33,170,131 -0.95(-2.59%)
May 20, 2020 37.36 37.49 36.45 36.61 30,029,819 -0.60(-1.61%)
May 19, 2020 36.51 37.49 36.38 37.21 36,706,166 +0.99(+2.73%)
May 18, 2020 37.15 37.20 35.72 36.22 33,159,681 -0.35(-0.96%)
May 15, 2020 35.96 36.68 35.61 36.57 38,465,700 +1.41(+4.01%)
May 14, 2020 34.06 35.45 34.00 35.16 33,720,707 +1.08(+3.17%)
May 13, 2020 34.34 34.69 33.42 34.08 33,277,291 +0.24(+0.71%)
May 12, 2020 34.34 34.95 33.69 33.84 20,989,928 -0.05(-0.15%)
May 11, 2020 34.92 35.04 33.55 33.89 28,728,802 -0.97(-2.78%)
May 08, 2020 34.99 35.56 34.58 34.86 28,619,300 -0.17(-0.49%)
May 07, 2020 34.09 35.49 33.88 35.03 35,049,414 +1.33(+3.95%)
May 06, 2020 34.15 34.51 33.62 33.70 29,071,084 -1.09(-3.13%)
May 05, 2020 33.91 34.91 33.37 34.79 30,273,425 +0.80(+2.35%)
May 04, 2020 33.76 34.25 33.52 33.99 34,387,212 +0.70(+2.10%)
May 01, 2020 31.48 33.39 31.31 33.29 34,002,900 +1.03(+3.19%)
Apr 30, 2020 33.18 33.83 32.15 32.26 52,245,649 -1.77(-5.20%)
Apr 29, 2020 33.45 34.07 32.82 34.03 36,869,051 +0.22(+0.65%)
Apr 28, 2020 33.50 33.98 32.98 33.81 31,623,434 +0.17(+0.51%)
Apr 27, 2020 33.95 34.21 32.93 33.64 30,445,852 -0.29(-0.85%)
Apr 24, 2020 34.02 34.30 32.96 33.93 40,580,400 +0.51(+1.53%)
Apr 23, 2020 33.21 34.74 33.01 33.42 56,322,087 +0.91(+2.80%)
Apr 22, 2020 31.54 32.64 31.50 32.51 40,933,403 +1.81(+5.90%)
Apr 21, 2020 29.68 30.87 29.55 30.70 22,456,027 -0.04(-0.13%)
Apr 20, 2020 29.98 31.13 29.98 30.74 25,479,892 +0.80(+2.67%)
Apr 17, 2020 29.76 30.42 29.67 29.94 29,249,500 -0.98(-3.17%)
Apr 16, 2020 30.42 31.13 30.04 30.92 37,963,375 +0.77(+2.55%)
Apr 15, 2020 29.66 30.85 29.37 30.15 31,907,641 -0.60(-1.95%)
Apr 14, 2020 31.12 32.27 30.02 30.75 59,344,456 -0.03(-0.10%)
Apr 13, 2020 28.65 31.07 27.91 30.78 59,884,781 +1.83(+6.32%)
Apr 09, 2020 27.20 28.97 27.09 28.95 68,549,000 +2.75(+10.50%)
Apr 08, 2020 26.17 26.53 25.83 26.20 17,474,971 +0.11(+0.42%)
Apr 07, 2020 26.61 26.76 25.78 26.09 31,201,166 -0.25(-0.95%)
Apr 06, 2020 26.01 26.69 25.54 26.34 62,291,864 +1.39(+5.57%)
Apr 03, 2020 25.16 25.88 24.74 24.95 33,775,600 -0.09(-0.36%)
Apr 02, 2020 24.59 25.72 24.37 25.04 39,850,544 +1.01(+4.20%)
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.