Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Gold Miners ETF (NY: GDX )

39.72 +0.66 (+1.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 30.33 31.18 30.29 30.90 30,643,886 +0.64(+2.11%)
Mar 30, 2021 30.42 30.66 30.09 30.27 26,756,394 -0.98(-3.13%)
Mar 29, 2021 30.90 31.31 30.51 31.24 14,478,326 +0.09(+0.27%)
Mar 26, 2021 30.57 31.18 30.57 31.16 16,762,590 +0.50(+1.64%)
Mar 25, 2021 30.71 30.92 30.34 30.66 16,923,226 -0.06(-0.19%)
Mar 24, 2021 31.05 31.16 30.69 30.71 15,056,927 -0.32(-1.04%)
Mar 23, 2021 31.55 31.63 30.93 31.04 18,749,618 -0.81(-2.54%)
Mar 22, 2021 31.91 32.29 31.84 31.84 15,699,225 -0.38(-1.18%)
Mar 19, 2021 32.08 32.25 31.82 32.22 18,711,176 +0.26(+0.80%)
Mar 18, 2021 31.86 32.45 31.82 31.97 19,827,314 -0.56(-1.72%)
Mar 17, 2021 31.63 32.79 31.38 32.53 26,024,474 +0.68(+2.15%)
Mar 16, 2021 32.02 32.06 31.69 31.84 17,871,256 -0.12(-0.39%)
Mar 15, 2021 31.60 32.06 31.51 31.97 22,575,988 +0.51(+1.63%)
Mar 12, 2021 30.64 31.50 30.50 31.45 20,729,910 +0.03(+0.09%)
Mar 11, 2021 31.06 31.45 30.92 31.43 22,957,954 +0.59(+1.91%)
Mar 10, 2021 30.74 31.03 30.50 30.84 15,274,693 +0.12(+0.40%)
Mar 09, 2021 30.87 31.27 30.52 30.71 28,236,368 +0.87(+2.90%)
Mar 08, 2021 30.00 30.24 29.66 29.85 17,226,518 -0.37(-1.23%)
Mar 05, 2021 29.86 30.31 29.38 30.22 28,402,992 +0.39(+1.31%)
Mar 04, 2021 29.75 30.51 29.29 29.83 39,734,636 +0.02(+0.06%)
Mar 03, 2021 29.89 30.05 29.13 29.81 35,867,472 -0.58(-1.91%)
Mar 02, 2021 29.51 30.63 29.45 30.39 29,237,034 +1.01(+3.43%)
Mar 01, 2021 29.97 30.16 29.21 29.38 27,172,336 -0.22(-0.74%)
Feb 26, 2021 30.40 30.58 29.38 29.60 41,950,856 -1.14(-3.71%)
Feb 25, 2021 31.39 31.98 30.62 30.74 38,305,796 -1.30(-4.07%)
Feb 24, 2021 31.25 32.23 31.05 32.04 19,733,648 +0.25(+0.78%)
Feb 23, 2021 32.14 32.21 31.20 31.80 26,987,494 -0.73(-2.25%)
Feb 22, 2021 31.62 32.66 31.44 32.53 29,382,636 +1.40(+4.49%)
Feb 19, 2021 31.46 31.58 30.97 31.13 18,744,410 -0.05(-0.15%)
Feb 18, 2021 31.54 31.80 30.94 31.18 21,825,948 -0.41(-1.29%)
Feb 17, 2021 31.90 31.94 31.33 31.59 29,063,722 -0.83(-2.55%)
Feb 16, 2021 32.57 33.11 32.40 32.41 23,692,046 -0.66(-1.98%)
Feb 12, 2021 32.80 33.40 32.50 33.07 16,668,673 -0.03(-0.09%)
Feb 11, 2021 33.59 33.86 32.96 33.10 20,912,350 -0.45(-1.33%)
Feb 10, 2021 33.75 33.85 33.28 33.55 12,287,209 +0.10(+0.28%)
Feb 09, 2021 33.69 33.73 33.22 33.45 19,476,206 -0.04(-0.11%)
Feb 08, 2021 33.54 33.75 33.18 33.49 19,700,554 +0.58(+1.76%)
Feb 05, 2021 32.43 32.98 32.23 32.91 21,373,338 +0.73(+2.28%)
Feb 04, 2021 32.03 32.30 31.60 32.18 27,115,364 -0.73(-2.22%)
Feb 03, 2021 32.99 33.23 32.75 32.91 17,720,174 -0.01(-0.03%)
Feb 02, 2021 33.17 33.26 32.76 32.92 23,639,380 -1.01(-2.97%)
Feb 01, 2021 34.26 34.50 33.36 33.93 34,754,816 +1.11(+3.39%)
Jan 29, 2021 33.74 33.93 32.69 32.81 22,867,698 -0.07(-0.20%)
Jan 28, 2021 32.92 33.65 32.40 32.88 36,905,388 +0.80(+2.49%)
Jan 27, 2021 32.95 32.97 31.98 32.08 33,519,248 -1.28(-3.85%)
Jan 26, 2021 33.38 33.78 33.29 33.37 13,780,939 -0.10(-0.28%)
Jan 25, 2021 33.75 33.98 33.10 33.46 16,724,101 -0.04(-0.11%)
Jan 22, 2021 33.14 33.79 32.78 33.50 29,178,408 -0.46(-1.34%)
Jan 21, 2021 34.23 34.27 33.67 33.95 20,619,074 -0.31(-0.92%)
Jan 20, 2021 33.75 34.53 33.66 34.27 31,733,378 +1.11(+3.36%)
Jan 19, 2021 33.40 33.45 32.87 33.16 27,724,958 +0.34(+1.04%)
Jan 15, 2021 33.60 33.75 32.79 32.81 27,891,236 -1.05(-3.09%)
Jan 14, 2021 33.89 34.37 33.72 33.86 18,150,724 -0.03(-0.08%)
Jan 13, 2021 34.23 34.52 33.87 33.89 15,895,617 -0.38(-1.11%)
Jan 12, 2021 34.13 34.28 33.56 34.27 21,972,128 +0.25(+0.73%)
Jan 11, 2021 34.02 34.50 33.98 34.02 27,598,810 -0.70(-2.03%)
Jan 08, 2021 35.61 35.68 34.04 34.72 51,536,768 -1.76(-4.82%)
Jan 07, 2021 36.44 36.76 35.95 36.48 19,689,974 -0.09(-0.23%)
Jan 06, 2021 36.26 36.63 35.63 36.57 33,458,410 -0.04(-0.10%)
Jan 05, 2021 37.08 37.09 36.19 36.61 29,493,110 -0.01(-0.03%)
Jan 04, 2021 35.84 36.85 35.48 36.62 57,337,536 +2.37(+6.91%)
Dec 31, 2020 34.25 34.25 34.25 19,241,134 -0.51(-1.48%)
Dec 30, 2020 34.03 34.76 34.01 34.76 19,241,134 +0.78(+2.29%)
Dec 29, 2020 34.14 34.51 33.84 33.98 20,611,304 +0.05(+0.14%)
Dec 28, 2020 34.81 35.10 33.93 33.94 18,006,632 -0.32(-0.94%)
Dec 24, 2020 33.99 34.43 33.87 34.26 14,869,324 +0.10(+0.31%)
Dec 23, 2020 33.78 34.27 33.78 34.15 26,722,676 +0.60(+1.79%)
Dec 22, 2020 34.59 34.60 33.31 33.56 36,452,964 -1.01(-2.92%)
Dec 21, 2020 34.56 35.00 34.40 34.56 19,327,352 -0.04(-0.11%)
Dec 18, 2020 35.25 35.25 34.57 34.60 23,236,696 -0.67(-1.90%)
Dec 17, 2020 34.88 35.60 34.77 35.27 43,312,832 +1.19(+3.50%)
Dec 16, 2020 33.67 34.09 33.22 34.08 22,716,294 +0.62(+1.87%)
Dec 15, 2020 33.12 33.65 32.97 33.46 25,802,086 +1.02(+3.15%)
Dec 14, 2020 33.03 33.44 32.41 32.44 29,518,782 -0.75(-2.25%)
Dec 11, 2020 33.45 33.65 33.05 33.18 14,054,375 -0.15(-0.45%)
Dec 10, 2020 33.61 34.08 33.24 33.33 18,150,184 -0.15(-0.45%)
Dec 09, 2020 34.00 34.20 33.12 33.48 28,221,700 -0.90(-2.61%)
Dec 08, 2020 34.68 34.76 34.27 34.38 15,880,889 -0.14(-0.41%)
Dec 07, 2020 33.39 34.92 33.33 34.53 28,069,604 +1.13(+3.37%)
Dec 04, 2020 33.58 33.87 33.16 33.40 16,681,490 -0.19(-0.56%)
Dec 03, 2020 34.19 34.19 33.33 33.59 22,318,540 -0.44(-1.28%)
Dec 02, 2020 34.02 34.15 33.60 34.02 25,076,008 +0.01(+0.03%)
Dec 01, 2020 33.86 34.12 33.18 34.01 33,505,188 +1.21(+3.69%)
Nov 30, 2020 32.13 32.80 31.84 32.80 25,774,636 +0.43(+1.31%)
Nov 27, 2020 31.73 32.44 31.69 32.38 12,417,212 +0.18(+0.56%)
Nov 25, 2020 31.92 32.38 31.84 32.20 32,988,100 +0.59(+1.86%)
Nov 24, 2020 31.57 32.07 31.45 31.61 43,365,692 -0.89(-2.74%)
Nov 23, 2020 33.61 33.65 32.48 32.50 35,775,668 -1.46(-4.29%)
Nov 20, 2020 34.01 34.39 33.73 33.96 26,704,170 +0.36(+1.07%)
Nov 19, 2020 33.46 33.89 33.30 33.60 27,376,820 -0.28(-0.84%)
Nov 18, 2020 34.94 34.97 33.87 33.88 28,408,772 -1.06(-3.03%)
Nov 17, 2020 35.39 35.61 34.94 34.94 21,892,936 -0.78(-2.17%)
Nov 16, 2020 35.81 36.17 35.42 35.72 18,104,316 -0.24(-0.66%)
Nov 13, 2020 36.27 36.28 35.78 35.95 20,372,982 +0.49(+1.39%)
Nov 12, 2020 35.47 36.02 35.37 35.46 22,397,574 +0.32(+0.92%)
Nov 11, 2020 35.06 35.24 34.74 35.14 23,625,160 -0.39(-1.09%)
Nov 10, 2020 36.92 36.95 35.49 35.53 35,197,664 -1.25(-3.40%)
Nov 09, 2020 37.28 37.29 35.97 36.78 45,976,572 -2.40(-6.13%)
Nov 06, 2020 39.39 39.55 38.77 39.18 23,175,060 +0.19(+0.49%)
Nov 05, 2020 37.72 39.26 37.71 38.99 54,729,504 +2.60(+7.15%)
Nov 04, 2020 37.29 37.39 36.32 36.39 26,393,250 -0.85(-2.29%)
Nov 03, 2020 36.98 37.49 36.73 37.24 21,526,350 +0.70(+1.92%)
Nov 02, 2020 36.03 36.60 35.63 36.54 28,728,368 +1.08(+3.04%)
Oct 30, 2020 35.31 35.54 34.51 35.46 29,245,968 +0.51(+1.46%)
Oct 29, 2020 34.11 35.26 34.06 34.95 23,600,444 +0.41(+1.18%)
Oct 28, 2020 35.68 35.83 34.37 34.54 41,035,040 -2.19(-5.95%)
Oct 27, 2020 36.20 36.76 36.03 36.73 15,471,586 +0.59(+1.62%)
Oct 26, 2020 36.44 37.04 36.11 36.14 18,896,538 -0.58(-1.57%)
Oct 23, 2020 37.03 37.05 36.38 36.72 15,326,702 -0.35(-0.94%)
Oct 22, 2020 37.21 37.31 36.50 37.07 20,877,960 -0.69(-1.83%)
Oct 21, 2020 37.61 38.22 37.53 37.76 19,117,828 +0.44(+1.17%)
Oct 20, 2020 37.16 37.56 36.86 37.33 16,560,389 +0.28(+0.77%)
Oct 19, 2020 38.14 38.15 37.02 37.04 16,163,132 -0.63(-1.68%)
Oct 16, 2020 38.22 38.33 37.68 37.68 14,329,879 -0.44(-1.17%)
Oct 15, 2020 38.02 38.47 37.83 38.12 19,573,764 -0.62(-1.61%)
Oct 14, 2020 38.56 39.10 38.33 38.74 20,460,388 +0.71(+1.87%)
Oct 13, 2020 37.93 38.31 37.33 38.03 21,148,328 -0.44(-1.13%)
Oct 12, 2020 38.48 38.79 38.17 38.47 14,806,677 -0.10(-0.27%)
Oct 09, 2020 37.75 38.59 37.68 38.57 31,648,430 +1.71(+4.64%)
Oct 08, 2020 36.63 37.05 36.40 36.86 19,499,316 +0.59(+1.62%)
Oct 07, 2020 36.42 36.71 36.09 36.28 23,306,906 +0.23(+0.63%)
Oct 06, 2020 37.71 37.89 36.01 36.05 28,204,856 -1.40(-3.74%)
Oct 05, 2020 37.05 37.82 36.96 37.45 20,696,782 +0.59(+1.59%)
Oct 02, 2020 36.99 37.43 36.66 36.86 17,648,606 -0.57(-1.52%)
Oct 01, 2020 37.41 37.78 37.04 37.43 23,092,192 +0.39(+1.05%)
Sep 30, 2020 36.98 37.38 36.47 37.04 18,571,926 -0.20(-0.53%)
Sep 29, 2020 36.96 37.48 36.83 37.24 17,792,396 +0.47(+1.29%)
Sep 28, 2020 36.81 37.04 36.29 36.77 18,350,618 +0.43(+1.17%)
Sep 25, 2020 36.13 36.57 35.75 36.34 15,971,482 -0.26(-0.70%)
Sep 24, 2020 35.19 36.81 35.07 36.60 37,451,388 +1.00(+2.82%)
Sep 23, 2020 37.23 37.25 35.33 35.59 55,988,860 -2.26(-5.97%)
Sep 22, 2020 37.89 38.13 37.29 37.86 22,747,140 +0.17(+0.45%)
Sep 21, 2020 38.03 38.58 37.24 37.68 32,447,808 -1.44(-3.68%)
Sep 18, 2020 39.95 40.24 39.10 39.12 25,934,112 -0.70(-1.76%)
Sep 17, 2020 39.55 40.03 39.13 39.82 22,495,420 -0.71(-1.75%)
Sep 16, 2020 41.13 41.13 40.30 40.53 22,880,326 +0.06(+0.14%)
Sep 15, 2020 40.94 41.24 40.22 40.48 22,279,706 +0.00(+0.00%)
Sep 14, 2020 39.59 40.52 39.52 40.48 25,585,832 +1.54(+3.96%)
Sep 11, 2020 39.60 40.04 38.70 38.93 20,468,024 -0.40(-1.01%)
Sep 10, 2020 40.45 40.57 39.20 39.33 26,190,290 -0.72(-1.80%)
Sep 09, 2020 38.76 40.15 38.76 40.05 32,102,602 +1.66(+4.34%)
Sep 08, 2020 37.54 39.13 37.16 38.38 25,257,816 -0.26(-0.69%)
Sep 04, 2020 38.74 38.91 37.33 38.65 33,576,216 -0.41(-1.04%)
Sep 03, 2020 39.17 39.50 38.04 39.06 24,870,108 -0.44(-1.13%)
Sep 02, 2020 39.00 39.54 38.22 39.50 22,811,066 +0.09(+0.22%)
Sep 01, 2020 40.80 40.80 38.94 39.42 25,639,584 -0.57(-1.42%)
Aug 31, 2020 39.92 40.49 39.65 39.98 22,373,938 +0.29(+0.74%)
Aug 28, 2020 39.38 39.94 39.02 39.69 28,454,768 +1.23(+3.20%)
Aug 27, 2020 40.05 40.05 37.86 38.46 33,498,426 -0.89(-2.26%)
Aug 26, 2020 37.90 39.38 37.90 39.35 29,238,740 +0.96(+2.51%)
Aug 25, 2020 38.41 38.41 37.45 38.38 21,376,496 -0.07(-0.17%)
Aug 24, 2020 39.32 39.36 38.39 38.45 18,727,950 -0.23(-0.59%)
Aug 21, 2020 38.90 39.07 38.25 38.68 25,307,200 -1.02(-2.57%)
Aug 20, 2020 38.83 39.82 38.58 39.70 31,264,328 +0.91(+2.34%)
Aug 19, 2020 39.97 40.30 38.56 38.79 38,997,612 -1.56(-3.87%)
Aug 18, 2020 41.69 41.70 39.74 40.35 29,782,568 -0.28(-0.70%)
Aug 17, 2020 39.84 40.67 39.59 40.64 37,772,084 +2.47(+6.47%)
Aug 14, 2020 38.27 38.52 37.57 38.17 22,280,680 -0.26(-0.69%)
Aug 13, 2020 37.86 38.81 37.54 38.43 38,154,788 +1.32(+3.57%)
Aug 12, 2020 38.15 38.32 37.09 37.11 40,498,872 +0.17(+0.46%)
Aug 11, 2020 38.06 38.55 36.78 36.94 75,363,776 -3.16(-7.88%)
Aug 10, 2020 40.89 41.79 40.00 40.10 30,439,324 -0.33(-0.82%)
Aug 07, 2020 40.90 41.18 39.96 40.43 35,117,280 -1.41(-3.37%)
Aug 06, 2020 42.74 42.91 41.22 41.84 31,203,674 -0.28(-0.67%)
Aug 05, 2020 42.94 43.30 41.64 42.12 40,010,720 +0.05(+0.11%)
Aug 04, 2020 40.20 42.07 39.84 42.07 44,796,872 +1.84(+4.56%)
Aug 03, 2020 40.30 40.58 39.51 40.24 27,721,448 -0.38(-0.93%)
Jul 31, 2020 40.07 40.70 39.66 40.62 31,254,098 +1.24(+3.15%)
Jul 30, 2020 39.63 40.37 38.74 39.38 40,217,772 -1.42(-3.48%)
Jul 29, 2020 41.36 41.37 39.94 40.80 41,825,496 -0.41(-0.99%)
Jul 28, 2020 40.86 41.67 40.42 41.20 39,363,088 -0.26(-0.64%)
Jul 27, 2020 41.08 42.05 40.97 41.47 60,809,356 +1.90(+4.81%)
Jul 24, 2020 39.22 39.64 38.90 39.57 36,915,556 +0.82(+2.12%)
Jul 23, 2020 39.44 39.95 38.03 38.74 46,178,468 -0.75(-1.89%)
Jul 22, 2020 39.23 39.67 38.88 39.49 41,527,112 +0.79(+2.05%)
Jul 21, 2020 39.04 39.37 38.34 38.70 36,665,112 +0.50(+1.31%)
Jul 20, 2020 37.63 38.30 37.49 38.20 29,967,048 +1.01(+2.72%)
Jul 17, 2020 36.47 37.21 36.26 37.18 29,330,120 +1.16(+3.23%)
Jul 16, 2020 36.28 36.62 35.67 36.02 22,512,408 -0.56(-1.53%)
Jul 15, 2020 36.29 36.66 35.66 36.58 22,500,380 +0.08(+0.21%)
Jul 14, 2020 35.00 36.51 34.88 36.50 32,158,250 +1.38(+3.93%)
Jul 13, 2020 36.95 37.06 35.07 35.12 36,792,872 -1.20(-3.31%)
Jul 10, 2020 36.98 37.06 35.97 36.32 23,153,178 -0.37(-1.01%)
Jul 09, 2020 37.15 37.31 35.77 36.69 39,150,784 -0.20(-0.54%)
Jul 08, 2020 36.33 37.02 36.12 36.89 36,154,184 +1.20(+3.37%)
Jul 07, 2020 34.71 35.92 34.68 35.69 31,845,166 +0.84(+2.42%)
Jul 06, 2020 34.90 35.12 34.35 34.85 24,992,660 +0.63(+1.85%)
Jul 02, 2020 34.37 35.07 34.16 34.21 30,012,324 -0.37(-1.07%)
Jul 01, 2020 34.59 34.66 33.60 34.58 32,420,284 -0.11(-0.33%)
Jun 30, 2020 33.52 34.73 33.31 34.70 37,855,616 +1.06(+3.15%)
Jun 29, 2020 33.46 33.64 33.08 33.64 25,636,890 +0.35(+1.05%)
Jun 26, 2020 32.72 33.42 32.24 33.29 30,709,540 +0.22(+0.66%)
Jun 25, 2020 32.87 33.07 32.33 33.07 18,950,614 +0.21(+0.63%)
Jun 24, 2020 33.24 33.75 32.44 32.86 39,720,340 -0.60(-1.78%)
Jun 23, 2020 33.47 33.90 33.22 33.46 30,622,434 +0.47(+1.43%)
Jun 22, 2020 32.54 33.43 32.42 32.98 48,729,324 +1.25(+3.93%)
Jun 19, 2020 31.10 32.01 30.92 31.74 39,544,152 +1.06(+3.45%)
Jun 18, 2020 30.90 31.24 30.55 30.68 21,264,874 -0.40(-1.28%)
Jun 17, 2020 31.01 31.39 30.74 31.07 25,243,888 +0.20(+0.64%)
Jun 16, 2020 31.65 31.86 30.69 30.87 41,854,820 -0.82(-2.60%)
Jun 15, 2020 30.08 31.84 29.63 31.70 34,023,320 +0.82(+2.67%)
Jun 12, 2020 31.65 31.95 30.74 30.87 31,534,888 -0.18(-0.58%)
Jun 11, 2020 32.56 33.03 30.64 31.05 53,073,740 -1.61(-4.92%)
Jun 10, 2020 31.68 32.66 30.69 32.66 49,587,908 +1.39(+4.45%)
Jun 09, 2020 31.26 31.66 30.89 31.27 22,978,938 +0.26(+0.85%)
Jun 08, 2020 30.81 31.04 30.35 31.01 22,384,314 +0.30(+0.99%)
Jun 05, 2020 30.31 30.70 29.53 30.70 53,167,088 -0.61(-1.96%)
Jun 04, 2020 31.67 31.76 31.06 31.32 27,361,928 +0.26(+0.85%)
Jun 03, 2020 31.51 31.77 30.68 31.05 42,743,348 -1.19(-3.70%)
Jun 02, 2020 33.64 33.66 32.10 32.25 41,535,044 -1.22(-3.65%)
Jun 01, 2020 32.73 33.51 32.61 33.47 25,564,142 +1.00(+3.09%)
May 29, 2020 32.79 32.98 32.26 32.46 35,346,056 +0.30(+0.94%)
May 28, 2020 32.53 32.80 31.74 32.16 31,642,540 +0.27(+0.86%)
May 27, 2020 31.30 31.93 30.78 31.89 46,340,392 -0.35(-1.09%)
May 26, 2020 33.47 33.47 32.11 32.24 38,231,744 -1.39(-4.14%)
May 22, 2020 34.03 34.47 33.55 33.63 19,015,658 -0.10(-0.31%)
May 21, 2020 34.13 34.26 32.88 33.73 35,067,096 -0.90(-2.59%)
May 20, 2020 35.34 35.46 34.48 34.63 31,747,192 -0.57(-1.61%)
May 19, 2020 34.53 35.46 34.41 35.20 38,805,356 +0.94(+2.73%)
May 18, 2020 35.14 35.19 33.79 34.26 35,056,048 -0.33(-0.96%)
May 15, 2020 34.01 34.70 33.68 34.59 40,665,512 +1.33(+4.01%)
May 14, 2020 32.22 33.53 32.16 33.26 35,649,160 +1.02(+3.17%)
May 13, 2020 32.48 32.81 31.61 32.24 35,180,384 +0.23(+0.71%)
May 12, 2020 32.48 33.06 31.87 32.01 22,190,320 -0.05(-0.15%)
May 11, 2020 33.03 33.14 31.74 32.06 30,371,772 -0.92(-2.78%)
May 08, 2020 33.10 33.64 32.71 32.97 30,256,006 -0.16(-0.49%)
May 07, 2020 32.25 33.57 32.05 33.13 37,053,856 +1.26(+3.95%)
May 06, 2020 32.30 32.64 31.80 31.88 30,733,628 -1.03(-3.13%)
May 05, 2020 32.08 33.02 31.56 32.91 32,004,728 +0.76(+2.35%)
May 04, 2020 31.93 32.40 31.71 32.15 36,353,780 +0.66(+2.10%)
May 01, 2020 29.78 31.58 29.62 31.49 35,947,488 +0.97(+3.19%)
Apr 30, 2020 31.39 32.00 30.41 30.51 55,233,520 -1.67(-5.20%)
Apr 29, 2020 31.64 32.23 31.04 32.19 38,977,552 +0.21(+0.65%)
Apr 28, 2020 31.69 32.14 31.20 31.98 33,431,944 +0.16(+0.51%)
Apr 27, 2020 32.11 32.36 31.15 31.82 32,187,018 -0.27(-0.85%)
Apr 24, 2020 32.18 32.45 31.18 32.09 42,901,148 +0.48(+1.53%)
Apr 23, 2020 31.41 32.86 31.22 31.61 59,543,088 +0.86(+2.80%)
Apr 22, 2020 29.83 30.87 29.80 30.75 43,274,340 +1.71(+5.90%)
Apr 21, 2020 28.07 29.20 27.95 29.04 23,740,264 -0.04(-0.13%)
Apr 20, 2020 28.36 29.45 28.36 29.08 26,937,060 +0.76(+2.67%)
Apr 17, 2020 28.15 28.77 28.07 28.32 30,922,248 -0.93(-3.17%)
Apr 16, 2020 28.77 29.45 28.41 29.25 40,134,460 +0.73(+2.55%)
Apr 15, 2020 28.06 29.18 27.78 28.52 33,732,404 -0.57(-1.95%)
Apr 14, 2020 29.44 30.52 28.40 29.09 62,738,300 -0.03(-0.10%)
Apr 13, 2020 27.10 29.39 26.40 29.11 63,309,524 +1.73(+6.32%)
Apr 09, 2020 25.73 27.40 25.62 27.38 72,469,240 +2.60(+10.50%)
Apr 08, 2020 24.75 25.09 24.43 24.78 18,474,346 +0.10(+0.42%)
Apr 07, 2020 25.17 25.31 24.39 24.68 32,985,526 -0.24(-0.95%)
Apr 06, 2020 24.60 25.25 24.16 24.92 65,854,268 +1.31(+5.57%)
Apr 03, 2020 23.80 24.48 23.40 23.60 35,707,192 -0.09(-0.36%)
Apr 02, 2020 23.26 24.33 23.05 23.69 42,129,552 +0.96(+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.