Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

39.06 -0.43 (-1.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 20.54 20.54 20.54 0 +0.30(+1.48%)
Mar 28, 2018 20.43 20.46 20.14 20.24 61,433,144 -0.31(-1.50%)
Mar 27, 2018 20.65 20.81 20.51 20.55 53,852,144 -0.42(-2.01%)
Mar 26, 2018 20.84 21.03 20.80 20.97 47,552,972 +0.30(+1.45%)
Mar 23, 2018 20.61 20.89 20.51 20.67 79,377,816 +0.58(+2.88%)
Mar 22, 2018 20.31 20.41 20.08 20.09 36,700,960 -0.34(-1.65%)
Mar 21, 2018 20.06 20.57 19.98 20.42 82,554,848 +0.55(+2.77%)
Mar 20, 2018 19.92 20.00 19.77 19.87 43,708,284 -0.22(-1.12%)
Mar 19, 2018 20.00 20.14 19.83 20.10 32,222,640 +0.07(+0.37%)
Mar 16, 2018 20.03 20.11 19.85 20.02 22,349,022 -0.02(-0.09%)
Mar 15, 2018 20.15 20.23 20.00 20.04 32,666,360 -0.26(-1.29%)
Mar 14, 2018 20.26 20.38 20.22 20.30 17,882,618 +0.06(+0.28%)
Mar 13, 2018 20.35 20.45 20.15 20.25 18,552,434 -0.08(-0.41%)
Mar 12, 2018 20.05 20.35 19.95 20.33 34,858,168 +0.18(+0.88%)
Mar 09, 2018 20.11 20.34 20.01 20.15 25,048,510 -0.07(-0.37%)
Mar 08, 2018 20.23 20.27 20.03 20.23 19,900,994 +0.07(+0.37%)
Mar 07, 2018 20.09 20.15 45,084,132 -0.41(-2.00%)
Mar 06, 2018 20.50 20.79 20.46 20.56 57,167,560 +0.34(+1.66%)
Mar 05, 2018 20.03 20.23 19.91 20.23 41,117,608 +0.15(+0.74%)
Mar 02, 2018 20.34 20.45 20.06 20.08 27,728,050 -0.07(-0.37%)
Mar 01, 2018 19.73 20.22 19.56 20.15 63,324,228 +0.21(+1.03%)
Feb 28, 2018 20.12 20.20 19.95 19.95 35,361,232 -0.13(-0.65%)
Feb 27, 2018 20.53 20.53 19.94 20.08 74,275,552 -0.64(-3.11%)
Feb 26, 2018 20.63 20.79 20.56 20.72 32,284,118 +0.20(+0.96%)
Feb 23, 2018 20.32 20.55 20.25 20.53 26,524,628 +0.22(+1.10%)
Feb 22, 2018 20.29 20.30 28,950,922 -0.06(-0.28%)
Feb 21, 2018 20.61 20.98 20.35 20.36 42,888,884 -0.07(-0.37%)
Feb 20, 2018 20.76 20.84 20.40 20.43 51,258,844 -0.60(-2.84%)
Feb 16, 2018 21.03 21.03 21.03 0 -0.45(-2.09%)
Feb 15, 2018 21.55 21.55 21.24 21.48 38,691,488 -0.02(-0.09%)
Feb 14, 2018 20.56 21.63 20.49 21.50 102,227,368 +0.94(+4.59%)
Feb 13, 2018 20.55 20.64 20.40 20.55 23,208,218 +0.03(+0.14%)
Feb 12, 2018 20.15 20.69 20.02 20.53 75,825,304 +0.27(+1.34%)
Feb 09, 2018 20.23 20.26 19.47 20.26 108,919,640 +0.00(+0.00%)
Feb 08, 2018 20.37 20.57 20.23 20.26 54,788,084 -0.11(-0.55%)
Feb 07, 2018 20.55 20.73 20.30 20.37 55,107,664 -0.29(-1.40%)
Feb 06, 2018 21.01 21.04 20.54 20.66 73,230,672 -0.63(-2.94%)
Feb 05, 2018 21.49 21.50 21.00 21.28 56,889,060 -0.12(-0.57%)
Feb 02, 2018 21.84 21.85 21.29 21.40 81,093,208 -0.74(-3.33%)
Feb 01, 2018 22.02 22.11 21.91 22.14 35,611,772 -0.05(-0.21%)
Jan 31, 2018 22.11 22.27 21.69 22.19 50,283,608 +0.28(+1.28%)
Jan 30, 2018 22.24 22.29 21.80 21.91 40,349,312 -0.21(-0.97%)
Jan 29, 2018 22.54 22.56 22.02 22.12 63,864,968 -0.63(-2.75%)
Jan 26, 2018 22.70 22.82 22.61 22.75 33,650,236 +0.21(+0.91%)
Jan 25, 2018 23.11 23.23 22.40 22.54 65,842,772 -0.44(-1.91%)
Jan 24, 2018 22.90 23.21 22.88 22.98 57,190,712 +0.47(+2.07%)
Jan 23, 2018 22.05 22.58 21.85 22.52 41,517,840 +0.36(+1.64%)
Jan 22, 2018 22.19 22.26 21.99 22.15 20,622,664 +0.06(+0.25%)
Jan 19, 2018 22.22 22.27 22.09 22.10 24,353,128 +0.04(+0.17%)
Jan 18, 2018 22.40 22.49 22.01 22.06 41,945,952 -0.31(-1.38%)
Jan 17, 2018 22.62 22.88 22.35 22.37 44,866,952 -0.40(-1.76%)
Jan 16, 2018 22.46 22.82 22.43 22.77 42,434,196 +0.34(+1.50%)
Jan 12, 2018 22.43 22.43 22.43 0 +0.59(+2.69%)
Jan 11, 2018 21.74 21.88 21.74 21.84 25,230,164 +0.12(+0.56%)
Jan 10, 2018 21.63 21.72 31,008,010 +0.13(+0.61%)
Jan 09, 2018 21.67 21.74 21.46 21.59 43,226,976 -0.29(-1.32%)
Jan 08, 2018 22.03 22.06 21.75 21.88 35,706,808 -0.23(-1.06%)
Jan 05, 2018 22.03 22.16 21.95 22.11 23,296,272 -0.05(-0.21%)
Jan 04, 2018 22.00 22.18 21.85 22.16 33,497,878 +0.14(+0.64%)
Jan 03, 2018 22.22 22.24 21.71 22.02 48,989,584 -0.23(-1.05%)
Jan 02, 2018 21.92 22.27 21.89 22.26 46,205,084 +0.54(+2.50%)
Dec 29, 2017 21.71 21.71 21.71 0 +0.04(+0.17%)
Dec 28, 2017 21.75 21.82 21.51 21.68 20,195,004 +0.04(+0.17%)
Dec 27, 2017 21.74 21.75 21.55 21.64 31,984,434 -0.04(-0.17%)
Dec 26, 2017 21.46 21.72 21.39 21.68 36,578,064 +0.29(+1.35%)
Dec 22, 2017 21.26 21.41 21.19 21.39 28,807,488 +0.24(+1.15%)
Dec 21, 2017 20.96 21.26 20.96 21.14 29,321,016 +0.12(+0.58%)
Dec 20, 2017 20.79 21.11 20.75 21.02 39,930,048 +0.35(+1.67%)
Dec 19, 2017 20.70 20.80 20.59 20.68 26,928,304 -0.03(-0.14%)
Dec 18, 2017 20.63 20.77 20.55 20.70 32,953,630 +0.32(+1.59%)
Dec 15, 2017 20.54 20.58 20.37 20.38 35,760,816 -0.07(-0.36%)
Dec 14, 2017 20.46 20.55 20.20 20.45 39,074,824 -0.08(-0.41%)
Dec 13, 2017 19.85 20.68 19.85 20.54 88,686,080 +0.69(+3.45%)
Dec 12, 2017 19.76 19.89 19.71 19.85 37,296,548 -0.08(-0.42%)
Dec 11, 2017 20.07 20.22 19.86 19.94 36,148,412 -0.16(-0.78%)
Dec 08, 2017 20.02 20.21 19.99 20.09 31,369,894 +0.09(+0.46%)
Dec 07, 2017 20.00 20.11 19.83 20.00 33,928,120 -0.10(-0.51%)
Dec 06, 2017 20.08 20.36 20.03 20.10 46,832,668 -0.26(-1.27%)
Dec 05, 2017 20.40 20.51 20.20 20.36 38,714,592 -0.21(-1.04%)
Dec 04, 2017 20.63 20.73 20.55 20.58 35,493,492 -0.27(-1.29%)
Dec 01, 2017 20.72 21.07 20.71 20.84 48,950,856 +0.02(+0.09%)
Nov 30, 2017 20.74 20.88 20.64 20.83 42,244,676 -0.03(-0.13%)
Nov 29, 2017 21.10 21.10 20.83 20.85 58,405,216 -0.40(-1.88%)
Nov 28, 2017 21.39 21.47 21.24 21.25 27,826,138 -0.11(-0.52%)
Nov 27, 2017 21.41 21.45 21.21 21.36 26,420,636 +0.20(+0.96%)
Nov 24, 2017 21.29 21.40 21.14 21.16 17,526,654 -0.08(-0.39%)
Nov 22, 2017 21.16 21.32 21.13 21.24 34,389,968 +0.19(+0.88%)
Nov 21, 2017 20.93 21.11 20.91 21.06 30,626,812 +0.17(+0.80%)
Nov 20, 2017 20.97 21.02 20.82 20.89 38,648,736 -0.23(-1.10%)
Nov 17, 2017 21.07 21.24 20.92 21.12 41,375,140 +0.18(+0.84%)
Nov 16, 2017 20.94 21.04 20.90 20.95 18,416,258 -0.05(-0.22%)
Nov 15, 2017 21.06 21.06 20.85 20.99 24,959,090 +0.06(+0.27%)
Nov 14, 2017 20.78 21.05 20.71 20.94 24,476,822 +0.03(+0.13%)
Nov 13, 2017 20.93 20.99 20.84 20.91 18,074,162 +0.04(+0.18%)
Nov 10, 2017 21.14 21.20 20.84 20.87 38,305,944 -0.27(-1.27%)
Nov 09, 2017 21.23 21.28 21.12 21.14 29,293,040 -0.07(-0.35%)
Nov 08, 2017 21.27 21.34 21.15 21.21 30,802,354 +0.15(+0.70%)
Nov 07, 2017 21.15 21.19 20.95 21.07 28,109,264 -0.17(-0.79%)
Nov 06, 2017 20.84 21.32 20.82 21.23 55,267,548 +0.44(+2.14%)
Nov 03, 2017 20.96 21.07 20.59 20.79 37,521,208 -0.14(-0.66%)
Nov 02, 2017 20.88 21.11 20.83 20.93 28,252,952 +0.09(+0.44%)
Nov 01, 2017 21.00 21.16 20.78 20.84 34,999,624 +0.00(+0.00%)
Oct 31, 2017 21.05 21.05 20.77 20.84 30,796,468 -0.26(-1.23%)
Oct 30, 2017 21.23 20.83 21.09 37,917,596 +0.18(+0.84%)
Oct 27, 2017 20.74 20.98 20.68 20.92 53,402,572 +0.13(+0.62%)
Oct 26, 2017 21.17 21.20 20.67 20.79 55,940,956 -0.37(-1.75%)
Oct 25, 2017 21.24 21.28 21.00 21.16 51,954,444 -0.11(-0.52%)
Oct 24, 2017 21.35 21.45 21.22 21.27 32,704,808 -0.18(-0.82%)
Oct 23, 2017 21.36 21.59 21.29 21.45 38,901,892 -0.08(-0.39%)
Oct 20, 2017 21.58 21.66 21.42 21.53 36,141,124 -0.19(-0.90%)
Oct 19, 2017 21.74 21.85 21.65 21.72 27,069,930 +0.10(+0.47%)
Oct 18, 2017 21.64 21.77 21.56 21.62 21,817,758 -0.08(-0.38%)
Oct 17, 2017 21.59 21.79 21.52 21.71 35,361,728 -0.04(-0.17%)
Oct 16, 2017 22.11 22.14 21.60 21.74 51,051,920 -0.35(-1.59%)
Oct 13, 2017 22.19 22.23 21.97 22.10 25,805,162 +0.11(+0.51%)
Oct 12, 2017 22.02 22.10 21.86 21.98 37,196,072 -0.07(-0.34%)
Oct 11, 2017 21.96 22.09 21.59 22.06 42,824,128 +0.21(+0.98%)
Oct 10, 2017 22.10 22.14 21.81 21.85 47,951,356 -0.16(-0.72%)
Oct 09, 2017 21.93 22.08 21.85 22.00 28,318,298 +0.14(+0.64%)
Oct 06, 2017 21.48 21.88 21.32 21.86 54,045,588 +0.34(+1.59%)
Oct 05, 2017 21.69 21.73 21.47 21.52 33,843,280 -0.19(-0.85%)
Oct 04, 2017 21.70 21.75 21.54 21.71 34,979,148 +0.13(+0.60%)
Oct 03, 2017 21.40 21.62 21.35 21.58 41,826,196 +0.21(+1.00%)
Oct 02, 2017 21.23 21.47 21.14 21.36 50,714,608 +0.08(+0.39%)
Sep 29, 2017 21.47 21.49 21.27 21.28 26,031,442 -0.19(-0.86%)
Sep 28, 2017 21.39 21.56 21.30 21.47 36,015,296 +0.16(+0.74%)
Sep 27, 2017 21.40 21.49 21.30 21.31 52,861,296 -0.33(-1.54%)
Sep 26, 2017 21.76 21.92 21.56 21.64 57,409,016 -0.44(-2.01%)
Sep 25, 2017 21.62 22.12 21.58 22.09 60,039,688 +0.33(+1.53%)
Sep 22, 2017 21.72 21.80 21.59 21.75 37,711,404 +0.24(+1.12%)
Sep 21, 2017 21.41 21.81 21.35 21.51 42,476,116 -0.27(-1.23%)
Sep 20, 2017 22.18 22.43 21.48 21.78 72,724,424 -0.32(-1.47%)
Sep 19, 2017 22.02 22.16 21.96 22.10 24,096,240 +0.11(+0.51%)
Sep 18, 2017 22.11 22.18 21.86 21.99 52,177,432 -0.37(-1.66%)
Sep 15, 2017 22.52 22.58 22.29 22.36 32,977,900 -0.22(-0.98%)
Sep 14, 2017 22.38 22.65 22.29 22.59 46,377,252 +0.14(+0.62%)
Sep 13, 2017 22.85 22.85 22.37 22.45 48,556,980 -0.42(-1.82%)
Sep 12, 2017 22.65 22.94 22.58 22.86 36,307,228 +0.10(+0.45%)
Sep 11, 2017 22.96 23.22 22.69 22.76 72,663,336 -0.63(-2.69%)
Sep 08, 2017 23.56 23.62 23.24 23.39 53,453,708 -0.23(-0.98%)
Sep 07, 2017 23.36 23.71 23.31 23.62 69,316,656 +0.53(+2.29%)
Sep 06, 2017 23.35 23.44 22.97 23.10 63,446,316 -0.36(-1.54%)
Sep 05, 2017 23.17 23.48 23.16 23.46 72,892,800 +0.49(+2.14%)
Sep 01, 2017 23.02 23.05 22.70 22.97 34,251,564 +0.06(+0.24%)
Aug 31, 2017 22.46 22.95 22.44 22.91 55,474,052 +0.52(+2.32%)
Aug 30, 2017 22.53 22.61 22.36 22.39 44,702,780 -0.24(-1.06%)
Aug 29, 2017 22.80 22.93 22.36 22.63 57,942,276 +0.15(+0.66%)
Aug 28, 2017 21.86 22.49 21.84 22.48 89,680,752 +0.79(+3.63%)
Aug 25, 2017 21.72 21.86 21.51 21.70 29,280,158 +0.06(+0.26%)
Aug 24, 2017 21.53 21.73 21.48 21.64 40,136,812 +0.08(+0.39%)
Aug 23, 2017 21.51 21.60 21.39 21.56 31,034,216 +0.16(+0.74%)
Aug 22, 2017 21.50 21.60 21.39 21.40 41,946,352 -0.20(-0.94%)
Aug 21, 2017 21.34 21.60 21.33 21.60 49,130,100 +0.35(+1.66%)
Aug 18, 2017 21.63 21.76 21.20 21.25 60,148,392 -0.09(-0.43%)
Aug 17, 2017 21.47 21.56 21.27 21.34 41,304,372 -0.05(-0.22%)
Aug 16, 2017 20.86 21.47 20.85 21.39 54,658,984 +0.48(+2.30%)
Aug 15, 2017 20.81 20.99 20.78 20.91 37,199,652 -0.25(-1.18%)
Aug 14, 2017 21.22 21.28 21.06 21.16 43,122,520 -0.30(-1.38%)
Aug 11, 2017 21.41 21.50 21.27 21.46 37,277,208 +0.06(+0.30%)
Aug 10, 2017 21.31 21.39 21.20 21.39 70,182,944 +0.44(+2.12%)
Aug 09, 2017 20.94 21.05 20.80 20.95 50,511,108 +0.32(+1.57%)
Aug 08, 2017 20.77 20.79 20.41 20.62 37,386,736 +0.05(+0.23%)
Aug 07, 2017 20.60 20.78 20.56 20.58 34,876,888 -0.11(-0.54%)
Aug 04, 2017 20.85 20.93 20.57 20.69 54,909,148 -0.35(-1.67%)
Aug 03, 2017 21.08 21.27 21.02 21.04 26,114,750 -0.06(-0.31%)
Aug 02, 2017 21.13 21.30 21.06 21.10 29,326,088 -0.06(-0.26%)
Aug 01, 2017 21.10 21.40 21.00 21.16 34,641,968 -0.03(-0.13%)
Jul 31, 2017 21.21 21.34 21.08 21.19 32,786,080 -0.05(-0.22%)
Jul 28, 2017 21.02 21.26 20.96 21.23 43,333,912 +0.32(+1.51%)
Jul 27, 2017 21.30 21.31 20.82 20.92 54,767,684 -0.25(-1.18%)
Jul 26, 2017 20.53 21.37 20.51 21.17 68,846,328 +0.53(+2.56%)
Jul 25, 2017 20.64 36,907,984 +0.20(+1.00%)
Jul 24, 2017 20.83 20.83 20.36 20.44 49,246,556 -0.33(-1.61%)
Jul 21, 2017 20.85 20.88 20.65 20.77 23,463,274 +0.08(+0.40%)
Jul 20, 2017 20.53 20.78 20.53 20.69 27,246,228 +0.13(+0.63%)
Jul 19, 2017 20.53 20.65 20.40 20.56 29,656,216 +0.04(+0.18%)
Jul 18, 2017 20.60 20.64 20.50 20.52 33,302,488 +0.15(+0.73%)
Jul 17, 2017 20.43 20.55 20.37 20.37 30,648,542 +0.17(+0.83%)
Jul 14, 2017 20.40 20.20 20.20 51,202,872 +0.28(+1.40%)
Jul 13, 2017 20.17 20.28 19.91 19.93 45,386,580 -0.22(-1.10%)
Jul 12, 2017 20.33 20.45 20.11 20.15 42,949,392 +0.09(+0.46%)
Jul 11, 2017 19.95 20.15 19.71 20.06 38,029,980 +0.12(+0.60%)
Jul 10, 2017 19.49 20.07 19.45 19.94 57,167,432 +0.28(+1.41%)
Jul 07, 2017 19.79 19.85 19.46 19.66 61,829,040 -0.26(-1.30%)
Jul 06, 2017 20.09 20.11 19.87 19.92 42,161,628 -0.25(-1.24%)
Jul 05, 2017 19.88 20.22 19.83 20.17 63,347,924 +0.26(+1.30%)
Jul 03, 2017 20.08 20.11 19.89 19.91 47,295,340 -0.56(-2.72%)
Jun 30, 2017 20.28 20.51 20.28 20.46 50,378,408 +0.12(+0.59%)
Jun 29, 2017 20.54 20.58 20.28 20.34 58,866,076 -0.44(-2.14%)
Jun 28, 2017 20.73 20.83 20.53 20.79 32,748,994 +0.16(+0.76%)
Jun 27, 2017 21.09 21.13 20.61 20.63 71,957,624 -0.28(-1.33%)
Jun 26, 2017 20.80 21.10 20.77 20.91 42,820,160 -0.17(-0.79%)
Jun 23, 2017 21.02 21.14 20.90 21.08 51,417,724 +0.35(+1.70%)
Jun 22, 2017 20.72 20.90 20.63 20.72 50,936,696 +0.23(+1.13%)
Jun 21, 2017 20.22 20.51 20.18 20.49 40,761,796 +0.29(+1.42%)
Jun 20, 2017 20.35 20.36 20.16 20.20 33,766,672 -0.12(-0.59%)
Jun 19, 2017 20.33 20.58 20.25 20.33 50,534,784 -0.12(-0.59%)
Jun 16, 2017 20.45 20.55 20.33 20.45 53,953,024 -0.04(-0.18%)
Jun 15, 2017 20.39 20.71 20.35 20.48 80,183,296 -0.11(-0.54%)
Jun 14, 2017 21.67 21.71 20.48 20.59 116,256,072 -0.70(-3.27%)
Jun 13, 2017 20.96 21.45 20.95 21.29 43,189,048 +0.21(+1.01%)
Jun 12, 2017 21.09 21.29 21.02 21.08 48,122,256 -0.08(-0.39%)
Jun 09, 2017 21.17 21.42 21.14 21.16 54,152,592 -0.36(-1.68%)
Jun 08, 2017 21.69 21.70 21.28 21.52 75,540,840 -0.40(-1.82%)
Jun 07, 2017 21.85 22.08 21.62 21.92 60,629,240 -0.14(-0.63%)
Jun 06, 2017 21.41 22.11 21.39 22.06 104,791,168 +0.98(+4.66%)
Jun 05, 2017 21.16 21.21 20.84 21.08 28,638,646 -0.02(-0.09%)
Jun 02, 2017 21.26 21.33 21.01 21.09 46,838,356 +0.15(+0.71%)
Jun 01, 2017 20.85 21.11 20.80 20.95 29,160,870 -0.08(-0.40%)
May 31, 2017 21.02 21.23 20.81 21.03 44,923,656 +0.09(+0.44%)
May 30, 2017 20.99 21.17 20.94 20.94 38,708,064 -0.32(-1.53%)
May 26, 2017 21.33 21.36 21.16 21.26 35,751,076 +0.21(+1.01%)
May 25, 2017 21.06 21.16 20.84 21.05 45,531,800 -0.24(-1.13%)
May 24, 2017 20.92 21.30 20.58 21.29 61,213,824 +0.31(+1.46%)
May 23, 2017 21.56 21.68 20.93 20.98 62,836,996 -0.48(-2.25%)
May 22, 2017 21.38 21.68 21.35 21.47 43,532,284 +0.28(+1.31%)
May 19, 2017 21.29 21.33 21.14 21.19 41,524,552 +0.19(+0.93%)
May 18, 2017 21.42 21.47 20.90 20.99 82,687,088 -0.67(-3.08%)
May 17, 2017 21.74 21.94 21.44 21.66 72,819,176 +0.38(+1.79%)
May 16, 2017 21.20 21.36 21.16 21.28 34,582,812 +0.15(+0.70%)
May 15, 2017 21.44 21.44 20.84 21.13 47,003,628 +0.07(+0.35%)
May 12, 2017 21.05 21.21 20.96 21.06 47,902,860 +0.32(+1.56%)
May 11, 2017 20.43 20.84 20.40 20.73 71,297,632 +0.41(+2.01%)
May 10, 2017 20.23 20.43 20.16 20.33 52,166,656 +0.38(+1.91%)
May 09, 2017 19.78 19.99 19.67 19.95 45,680,584 -0.02(-0.09%)
May 08, 2017 20.00 20.01 19.73 19.96 28,376,560 -0.01(-0.05%)
May 05, 2017 19.62 20.16 19.57 19.97 62,920,376 +0.42(+2.13%)
May 04, 2017 19.63 19.75 19.36 19.56 76,060,136 -0.38(-1.91%)
May 03, 2017 20.12 20.65 19.94 19.94 72,609,632 -0.21(-1.06%)
May 02, 2017 20.04 20.35 19.97 20.15 47,300,392 +0.05(+0.23%)
May 01, 2017 20.42 20.60 19.94 20.10 72,391,032 -0.50(-2.43%)
Apr 28, 2017 20.37 20.79 20.27 20.60 73,108,344 +0.39(+1.93%)
Apr 27, 2017 20.64 20.64 20.12 20.21 77,636,544 -0.42(-2.02%)
Apr 26, 2017 20.57 20.78 20.09 20.63 81,501,592 +0.04(+0.18%)
Apr 25, 2017 21.23 21.24 20.34 20.59 140,284,688 -0.91(-4.22%)
Apr 24, 2017 21.45 21.72 21.39 21.50 74,816,304 -0.38(-1.74%)
Apr 21, 2017 21.94 22.08 21.76 21.88 56,754,796 +0.03(+0.13%)
Apr 20, 2017 21.76 22.06 21.65 21.85 52,820,956 +0.18(+0.81%)
Apr 19, 2017 22.27 22.31 21.58 21.68 120,655,936 -0.82(-3.63%)
Apr 18, 2017 22.60 22.65 22.23 22.49 58,244,452 -0.19(-0.82%)
Apr 17, 2017 22.76 22.94 22.53 22.68 47,666,836 -0.06(-0.29%)
Apr 13, 2017 22.82 23.06 22.60 22.74 63,836,044 -0.03(-0.12%)
Apr 12, 2017 22.58 22.79 22.32 22.77 69,177,336 +0.19(+0.86%)
Apr 11, 2017 22.23 22.67 22.12 22.58 95,069,864 +0.66(+3.00%)
Apr 10, 2017 21.67 21.98 21.50 21.92 47,596,744 +0.14(+0.64%)
Apr 07, 2017 22.16 22.26 21.52 21.78 58,149,992 -0.01(-0.04%)
Apr 06, 2017 21.69 21.83 21.55 21.79 38,405,088 +0.03(+0.13%)
Apr 05, 2017 21.47 21.93 21.34 21.76 71,136,944 +0.03(+0.13%)
Apr 04, 2017 21.63 21.75 21.49 21.73 39,609,424 +0.23(+1.08%)
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.