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

Vaneck Gold Miners ETF (NY: GDX )

39.02 -0.55 (-1.39%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Oct 31, 2019 26.02 26.47 25.92 26.44 84,744,616 +0.66(+2.55%)
Oct 30, 2019 25.64 25.82 25.11 25.78 58,452,196 +0.23(+0.88%)
Oct 29, 2019 25.26 25.76 25.14 25.56 34,879,076 +0.14(+0.55%)
Oct 28, 2019 25.76 25.77 25.36 25.42 64,807,940 -0.64(-2.45%)
Oct 25, 2019 26.31 26.46 25.71 26.05 63,838,804 +0.21(+0.80%)
Oct 24, 2019 25.33 25.88 25.30 25.85 59,333,832 +0.67(+2.65%)
Oct 23, 2019 25.02 25.38 25.02 25.18 54,299,072 +0.25(+1.02%)
Oct 22, 2019 25.05 25.17 24.64 24.93 33,797,976 -0.04(-0.15%)
Oct 21, 2019 25.59 25.64 24.89 24.97 53,403,424 -0.51(-1.99%)
Oct 18, 2019 25.31 25.59 25.16 25.47 33,967,268 +0.04(+0.15%)
Oct 17, 2019 24.89 25.69 24.86 25.43 54,156,208 +0.35(+1.39%)
Oct 16, 2019 24.84 25.12 24.60 25.09 67,957,384 +0.49(+1.99%)
Oct 15, 2019 25.25 25.25 24.59 24.60 88,250,744 -0.83(-3.25%)
Oct 14, 2019 25.40 25.63 25.30 25.43 37,597,304 +0.09(+0.37%)
Oct 11, 2019 25.99 26.02 25.28 25.33 102,223,024 -1.01(-3.85%)
Oct 10, 2019 26.31 26.45 25.85 26.35 43,660,796 +0.00(+0.00%)
Oct 09, 2019 26.63 26.64 26.19 26.35 48,144,756 -0.29(-1.09%)
Oct 08, 2019 26.37 26.66 26.10 26.64 80,747,528 +0.73(+2.83%)
Oct 07, 2019 25.92 26.29 25.79 25.90 45,703,136 -0.27(-1.04%)
Oct 04, 2019 25.50 26.21 25.49 26.18 62,836,832 +0.58(+2.28%)
Oct 03, 2019 25.74 26.35 25.59 25.59 73,534,280 -0.15(-0.58%)
Oct 02, 2019 25.80 25.83 25.38 25.74 89,680,912 +0.46(+1.82%)
Oct 01, 2019 25.00 25.80 24.90 25.28 82,666,656 +0.20(+0.79%)
Sep 30, 2019 25.35 25.69 24.93 25.09 89,032,136 -0.70(-2.70%)
Sep 27, 2019 25.83 26.15 25.65 25.78 91,342,160 -0.62(-2.35%)
Sep 26, 2019 26.82 27.03 26.38 26.40 54,961,268 -0.30(-1.13%)
Sep 25, 2019 27.53 27.60 26.50 26.70 122,464,336 -1.03(-3.73%)
Sep 24, 2019 27.09 27.78 26.95 27.74 64,356,144 +0.35(+1.27%)
Sep 23, 2019 27.06 27.39 26.97 27.39 61,979,928 +0.44(+1.64%)
Sep 20, 2019 26.48 26.95 26.17 26.95 84,155,008 +0.55(+2.10%)
Sep 19, 2019 26.14 26.47 26.04 26.39 51,781,352 +0.45(+1.74%)
Sep 18, 2019 26.40 26.43 25.34 25.94 103,264,952 -0.40(-1.53%)
Sep 17, 2019 25.81 26.55 25.72 26.35 83,581,816 +0.71(+2.78%)
Sep 16, 2019 25.59 25.83 25.26 25.63 73,392,520 +0.61(+2.44%)
Sep 13, 2019 25.74 25.91 24.98 25.02 85,950,808 -0.59(-2.31%)
Sep 12, 2019 26.80 26.96 25.58 25.61 88,146,832 -0.42(-1.62%)
Sep 11, 2019 25.95 26.50 25.87 26.04 83,592,168 +0.20(+0.76%)
Sep 10, 2019 25.78 26.36 25.78 25.84 70,880,176 -0.21(-0.79%)
Sep 09, 2019 26.89 26.99 25.95 26.05 96,186,080 -0.70(-2.63%)
Sep 06, 2019 27.74 27.95 26.71 26.75 94,601,376 -0.78(-2.83%)
Sep 05, 2019 28.39 28.42 27.40 27.53 141,235,216 -1.49(-5.15%)
Sep 04, 2019 28.49 29.08 28.45 29.02 51,496,304 +0.50(+1.75%)
Sep 03, 2019 28.44 28.89 28.29 28.52 73,800,176 +0.48(+1.71%)
Aug 30, 2019 27.74 28.30 27.66 28.05 51,889,536 +0.19(+0.67%)
Aug 29, 2019 28.60 28.64 27.60 27.86 79,976,832 -0.70(-2.47%)
Aug 28, 2019 28.79 28.94 28.21 28.56 57,515,776 -0.14(-0.49%)
Aug 27, 2019 27.91 28.75 27.84 28.70 87,099,864 +0.86(+3.10%)
Aug 26, 2019 27.88 28.16 27.61 27.84 50,423,140 +0.00(+0.00%)
Aug 23, 2019 26.90 27.90 26.85 27.84 98,892,160 +1.08(+4.04%)
Aug 22, 2019 26.83 27.04 26.65 26.76 42,023,152 -0.20(-0.73%)
Aug 21, 2019 26.86 27.11 26.82 26.96 32,227,582 -0.14(-0.52%)
Aug 20, 2019 26.45 27.21 26.41 27.10 77,840,896 +0.86(+3.29%)
Aug 19, 2019 26.06 26.66 25.93 26.23 66,824,712 -0.33(-1.24%)
Aug 16, 2019 26.68 26.87 26.42 26.56 62,733,344 -0.42(-1.57%)
Aug 15, 2019 26.59 27.12 26.45 26.98 52,867,448 +0.30(+1.13%)
Aug 14, 2019 27.16 27.32 26.65 26.68 64,191,816 -0.04(-0.14%)
Aug 13, 2019 27.62 27.66 26.12 26.72 104,349,560 -0.52(-1.90%)
Aug 12, 2019 27.79 27.94 27.23 27.24 55,022,260 -0.34(-1.23%)
Aug 09, 2019 27.75 28.05 27.54 27.58 45,168,392 -0.39(-1.38%)
Aug 08, 2019 27.34 28.05 27.12 27.96 66,154,884 +0.48(+1.74%)
Aug 07, 2019 27.79 28.18 27.43 27.48 97,184,888 +0.55(+2.06%)
Aug 06, 2019 26.85 27.04 26.59 26.93 48,716,704 +0.07(+0.24%)
Aug 05, 2019 26.80 27.25 26.62 26.86 97,605,480 +0.78(+2.99%)
Aug 02, 2019 26.05 26.40 25.89 26.08 48,992,632 -0.08(-0.29%)
Aug 01, 2019 24.51 26.25 24.46 26.16 133,895,768 +1.27(+5.09%)
Jul 31, 2019 26.00 26.19 24.81 24.89 133,370,880 -1.25(-4.78%)
Jul 30, 2019 26.20 26.30 26.02 26.14 31,424,002 +0.06(+0.22%)
Jul 29, 2019 25.74 26.08 25.57 26.08 54,858,988 +0.46(+1.80%)
Jul 26, 2019 25.88 25.96 25.58 25.62 36,398,156 -0.14(-0.55%)
Jul 25, 2019 26.28 26.28 25.67 25.76 70,640,432 -0.68(-2.56%)
Jul 24, 2019 26.36 26.49 26.15 26.44 37,587,388 +0.26(+1.00%)
Jul 23, 2019 26.49 26.68 25.97 26.18 56,524,104 -0.30(-1.13%)
Jul 22, 2019 26.37 26.57 26.27 26.48 40,788,040 +0.20(+0.75%)
Jul 19, 2019 26.21 26.55 25.92 26.28 72,215,096 -0.25(-0.96%)
Jul 18, 2019 25.28 26.59 25.14 26.53 106,517,320 +1.09(+4.28%)
Jul 17, 2019 24.59 25.45 24.59 25.44 90,241,760 +0.98(+3.99%)
Jul 16, 2019 24.55 24.73 24.39 24.47 34,289,924 -0.12(-0.50%)
Jul 15, 2019 24.58 24.71 24.41 24.59 31,873,588 -0.03(-0.11%)
Jul 12, 2019 24.42 24.65 24.29 24.62 33,853,560 +0.25(+1.04%)
Jul 11, 2019 24.54 24.68 24.16 24.36 57,508,164 -0.24(-0.99%)
Jul 10, 2019 24.44 24.64 24.20 24.61 60,111,604 +0.52(+2.14%)
Jul 09, 2019 23.79 24.10 23.68 24.09 39,952,876 +0.22(+0.90%)
Jul 08, 2019 23.90 24.05 23.68 23.88 43,220,604 +0.03(+0.12%)
Jul 05, 2019 23.46 23.95 23.18 23.85 55,279,272 -0.24(-1.01%)
Jul 03, 2019 24.11 24.14 23.82 24.09 26,357,330 +0.09(+0.39%)
Jul 02, 2019 23.37 24.09 23.30 24.00 80,677,008 +0.91(+3.95%)
Jul 01, 2019 23.29 23.47 23.04 23.09 96,235,272 -0.92(-3.83%)
Jun 28, 2019 23.89 24.04 23.65 24.01 42,012,132 +0.22(+0.91%)
Jun 27, 2019 23.77 23.85 23.61 23.79 56,432,872 -0.18(-0.74%)
Jun 26, 2019 23.55 24.18 23.53 23.97 60,783,384 -0.10(-0.43%)
Jun 25, 2019 24.64 24.66 23.58 24.07 110,371,568 -0.51(-2.06%)
Jun 24, 2019 23.77 24.58 23.73 24.58 108,375,136 +0.90(+3.81%)
Jun 21, 2019 23.48 23.71 23.18 23.68 53,564,068 +0.15(+0.64%)
Jun 20, 2019 23.16 23.64 23.05 23.53 140,509,328 +0.99(+4.37%)
Jun 19, 2019 22.09 22.57 22.03 22.54 49,247,460 +0.31(+1.39%)
Jun 18, 2019 22.31 22.43 21.92 22.23 47,280,548 +0.20(+0.89%)
Jun 17, 2019 21.93 22.04 21.73 22.03 53,968,476 +0.12(+0.56%)
Jun 14, 2019 22.03 22.23 21.70 21.91 44,951,940 +0.08(+0.39%)
Jun 13, 2019 21.62 21.83 21.55 21.83 32,595,044 +0.26(+1.22%)
Jun 12, 2019 21.39 21.68 21.37 21.57 38,276,128 +0.35(+1.64%)
Jun 11, 2019 20.99 21.31 20.95 21.22 25,043,906 +0.12(+0.58%)
Jun 10, 2019 21.06 21.15 20.89 21.10 47,969,508 -0.40(-1.88%)
Jun 07, 2019 21.65 21.72 21.35 21.50 44,044,188 +0.02(+0.09%)
Jun 06, 2019 21.28 21.53 21.23 21.48 52,143,804 +0.23(+1.06%)
Jun 05, 2019 21.45 21.62 20.98 21.26 59,184,544 +0.04(+0.18%)
Jun 04, 2019 20.82 21.25 20.82 21.22 43,543,504 +0.09(+0.44%)
Jun 03, 2019 20.69 21.13 20.58 21.12 80,287,592 +0.85(+4.17%)
May 31, 2019 19.95 20.42 19.90 20.28 88,738,800 +0.77(+3.95%)
May 30, 2019 19.21 19.55 19.12 19.51 27,081,516 +0.35(+1.81%)
May 29, 2019 19.27 19.30 19.11 19.16 25,544,202 -0.02(-0.10%)
May 28, 2019 19.14 19.25 19.05 19.18 31,661,436 -0.14(-0.73%)
May 24, 2019 19.25 19.37 19.16 19.32 13,257,345 +0.12(+0.64%)
May 23, 2019 19.31 19.61 19.17 19.20 38,680,712 +0.08(+0.39%)
May 22, 2019 19.42 19.45 19.03 19.12 33,862,108 -0.33(-1.69%)
May 21, 2019 19.32 19.47 19.22 19.45 14,305,959 +0.03(+0.15%)
May 20, 2019 19.44 19.58 19.39 19.42 18,767,826 -0.07(-0.34%)
May 17, 2019 19.23 19.50 19.15 19.49 28,234,262 +0.18(+0.92%)
May 16, 2019 19.42 19.48 19.17 19.31 34,085,448 -0.22(-1.11%)
May 15, 2019 19.68 19.74 19.51 19.53 24,754,708 -0.05(-0.24%)
May 14, 2019 19.61 19.63 19.34 19.57 30,928,192 -0.08(-0.43%)
May 13, 2019 19.38 19.71 19.19 19.66 69,884,152 +0.61(+3.21%)
May 10, 2019 19.30 19.33 19.03 19.05 24,817,158 -0.14(-0.73%)
May 09, 2019 19.27 19.51 19.15 19.19 29,850,620 -0.05(-0.24%)
May 08, 2019 19.63 19.71 19.11 19.24 32,046,766 -0.22(-1.11%)
May 07, 2019 19.17 19.56 19.04 19.45 52,139,780 +0.39(+2.02%)
May 06, 2019 19.06 19.23 18.99 19.07 28,089,006 +0.01(+0.05%)
May 03, 2019 19.16 19.34 19.04 19.06 28,533,332 +0.11(+0.59%)
May 02, 2019 19.09 19.22 18.92 18.94 45,520,604 -0.33(-1.71%)
May 01, 2019 19.56 19.82 19.11 19.27 76,817,704 -0.35(-1.77%)
Apr 30, 2019 19.56 19.75 19.54 19.62 20,946,552 +0.05(+0.24%)
Apr 29, 2019 19.93 19.94 19.48 19.57 42,128,172 -0.43(-2.16%)
Apr 26, 2019 19.79 20.13 19.77 20.01 41,441,036 +0.40(+2.06%)
Apr 25, 2019 19.78 19.92 19.50 19.60 31,222,896 -0.14(-0.71%)
Apr 24, 2019 19.55 19.90 19.41 19.74 52,160,180 +0.19(+0.96%)
Apr 23, 2019 19.54 19.70 19.45 19.56 29,719,598 -0.15(-0.76%)
Apr 22, 2019 20.10 20.12 19.65 19.71 47,541,360 -0.34(-1.69%)
Apr 18, 2019 20.30 20.42 19.90 20.04 46,824,508 -0.30(-1.48%)
Apr 17, 2019 20.54 20.59 20.18 20.34 47,108,372 -0.14(-0.69%)
Apr 16, 2019 20.61 20.67 20.47 20.48 49,145,512 -0.39(-1.85%)
Apr 15, 2019 20.64 20.93 20.56 20.87 28,435,608 +0.01(+0.05%)
Apr 12, 2019 20.90 21.00 20.79 20.86 24,424,608 -0.04(-0.18%)
Apr 11, 2019 20.98 21.17 20.77 20.90 61,247,576 -0.35(-1.64%)
Apr 10, 2019 21.41 21.54 21.22 21.25 27,872,616 -0.19(-0.88%)
Apr 09, 2019 21.42 21.45 21.27 21.43 25,291,960 +0.12(+0.57%)
Apr 08, 2019 21.37 21.41 21.18 21.31 32,679,820 +0.24(+1.16%)
Apr 05, 2019 21.06 21.10 20.91 21.07 21,703,062 -0.07(-0.31%)
Apr 04, 2019 20.55 21.17 20.47 21.13 45,120,648 +0.40(+1.95%)
Apr 03, 2019 20.76 20.91 20.73 20.73 26,061,080 -0.03(-0.14%)
Apr 02, 2019 20.64 20.81 20.61 20.76 30,555,080 +0.13(+0.64%)
Apr 01, 2019 21.07 21.14 20.50 20.63 52,809,236 -0.43(-2.05%)
Mar 29, 2019 21.24 21.27 21.03 21.06 37,512,032 +0.01(+0.04%)
Mar 28, 2019 21.27 21.35 20.96 21.05 71,160,648 -0.56(-2.61%)
Mar 27, 2019 21.82 21.93 21.59 21.61 36,705,544 -0.32(-1.46%)
Mar 26, 2019 21.63 21.96 21.58 21.93 44,038,888 +0.08(+0.39%)
Mar 25, 2019 21.48 21.92 21.46 21.85 62,074,224 +0.45(+2.11%)
Mar 22, 2019 21.24 21.48 21.16 21.40 44,409,484 +0.03(+0.13%)
Mar 21, 2019 21.32 21.40 20.98 21.37 43,956,752 +0.11(+0.53%)
Mar 20, 2019 20.85 21.35 20.50 21.26 62,262,896 +0.47(+2.26%)
Mar 19, 2019 20.96 21.02 20.78 20.79 36,339,268 +0.08(+0.36%)
Mar 18, 2019 21.04 21.08 20.68 20.71 33,896,292 -0.23(-1.12%)
Mar 15, 2019 21.04 21.21 20.81 20.95 45,028,276 +0.05(+0.22%)
Mar 14, 2019 21.04 21.13 20.83 20.90 45,767,592 -0.57(-2.67%)
Mar 13, 2019 21.42 21.57 21.25 21.47 34,035,784 +0.17(+0.79%)
Mar 12, 2019 21.05 21.35 20.98 21.30 51,999,044 +0.37(+1.75%)
Mar 11, 2019 21.04 21.14 20.65 20.94 40,837,208 -0.08(-0.36%)
Mar 08, 2019 20.86 21.04 20.60 21.01 63,736,808 +0.54(+2.66%)
Mar 07, 2019 20.21 20.56 20.19 20.47 44,184,128 +0.25(+1.25%)
Mar 06, 2019 20.58 20.61 20.17 20.21 58,868,700 -0.42(-2.05%)
Mar 05, 2019 20.45 20.64 20.36 20.64 32,381,174 +0.11(+0.55%)
Mar 04, 2019 20.25 20.53 20.10 20.52 58,546,888 +0.14(+0.69%)
Mar 01, 2019 20.72 20.96 20.37 20.38 84,023,952 -0.51(-2.43%)
Feb 28, 2019 21.00 21.00 20.81 20.89 34,869,060 -0.10(-0.49%)
Feb 27, 2019 21.23 21.29 20.85 20.99 52,185,196 -0.36(-1.67%)
Feb 26, 2019 21.39 21.43 21.00 21.35 38,585,496 -0.04(-0.18%)
Feb 25, 2019 21.63 21.69 21.38 21.39 50,101,952 -0.27(-1.26%)
Feb 22, 2019 21.72 21.94 21.58 21.66 44,372,432 +0.08(+0.35%)
Feb 21, 2019 21.71 21.80 21.55 21.58 57,971,112 -0.36(-1.63%)
Feb 20, 2019 21.89 22.26 21.73 21.94 66,472,752 +0.21(+0.95%)
Feb 19, 2019 21.33 21.85 21.25 21.73 96,121,504 +0.67(+3.17%)
Feb 15, 2019 20.92 21.08 20.68 21.07 39,931,420 +0.27(+1.31%)
Feb 14, 2019 20.63 20.83 20.51 20.79 35,921,856 +0.21(+1.00%)
Feb 13, 2019 20.66 20.93 20.58 20.59 52,607,684 -0.12(-0.59%)
Feb 12, 2019 20.88 20.92 20.62 20.71 24,991,584 -0.03(-0.14%)
Feb 11, 2019 20.77 20.96 20.72 20.74 40,933,680 -0.24(-1.16%)
Feb 08, 2019 20.73 21.09 20.73 20.98 52,132,600 +0.29(+1.41%)
Feb 07, 2019 20.86 20.99 20.63 20.69 38,357,204 -0.18(-0.85%)
Feb 06, 2019 21.00 21.23 20.86 20.87 53,059,824 -0.37(-1.72%)
Feb 05, 2019 21.12 21.24 20.87 21.24 35,691,248 +0.11(+0.53%)
Feb 04, 2019 20.84 21.14 20.81 21.12 57,447,296 -0.08(-0.35%)
Feb 01, 2019 21.16 21.28 20.85 21.20 45,481,404 -0.11(-0.53%)
Jan 31, 2019 21.06 21.31 20.94 21.31 64,710,912 +0.48(+2.30%)
Jan 30, 2019 20.53 21.18 20.43 20.83 69,218,728 +0.20(+0.96%)
Jan 29, 2019 20.33 20.64 20.18 20.64 65,040,596 +0.49(+2.42%)
Jan 28, 2019 19.89 20.18 19.88 20.15 41,512,144 +0.25(+1.27%)
Jan 25, 2019 19.55 19.94 19.54 19.89 56,314,252 +0.64(+3.32%)
Jan 24, 2019 19.13 19.34 19.11 19.25 40,292,032 +0.01(+0.05%)
Jan 23, 2019 19.09 19.36 19.00 19.25 24,159,216 +0.04(+0.20%)
Jan 22, 2019 19.12 19.26 18.99 19.21 36,855,780 +0.13(+0.69%)
Jan 18, 2019 19.21 19.39 19.01 19.08 53,847,380 -0.33(-1.69%)
Jan 17, 2019 19.32 19.50 19.26 19.40 26,918,464 +0.06(+0.29%)
Jan 16, 2019 19.32 19.52 19.25 19.35 23,453,002 -0.01(-0.05%)
Jan 15, 2019 19.72 19.78 19.18 19.36 48,011,684 -0.30(-1.53%)
Jan 14, 2019 19.84 19.98 19.58 19.66 36,778,772 -0.14(-0.71%)
Jan 11, 2019 19.78 19.96 19.73 19.80 35,087,212 +0.08(+0.38%)
Jan 10, 2019 19.95 20.05 19.68 19.72 40,640,768 -0.30(-1.50%)
Jan 09, 2019 19.75 20.11 19.73 20.02 58,929,856 +0.25(+1.28%)
Jan 08, 2019 19.58 19.79 19.43 19.77 38,657,688 +0.01(+0.05%)
Jan 07, 2019 20.18 20.22 19.71 19.76 43,895,044 -0.24(-1.22%)
Jan 04, 2019 19.85 20.10 19.73 20.01 64,154,804 -0.17(-0.84%)
Jan 03, 2019 20.01 20.23 19.85 20.18 55,952,840 +0.40(+2.04%)
Jan 02, 2019 19.83 19.94 19.57 19.77 42,478,876 -0.04(-0.19%)
Dec 31, 2018 19.44 19.85 19.31 19.81 57,350,828 +0.46(+2.38%)
Dec 28, 2018 19.62 19.74 19.32 19.35 53,058,448 -0.35(-1.76%)
Dec 27, 2018 19.57 19.72 19.44 19.70 55,774,020 +0.33(+1.70%)
Dec 26, 2018 20.05 20.10 19.28 19.37 81,300,712 -0.44(-2.23%)
Dec 24, 2018 19.44 19.83 19.40 19.81 64,420,868 +0.61(+3.18%)
Dec 21, 2018 19.42 19.51 19.04 19.20 67,265,384 -0.22(-1.11%)
Dec 20, 2018 19.28 19.57 19.10 19.41 100,599,160 +0.77(+4.16%)
Dec 19, 2018 19.70 20.06 18.59 18.64 129,239,208 -1.07(-5.41%)
Dec 18, 2018 19.19 19.78 19.18 19.70 85,108,440 +0.45(+2.33%)
Dec 17, 2018 18.96 19.29 18.95 19.26 68,577,560 +0.46(+2.44%)
Dec 14, 2018 18.93 19.03 18.76 18.80 52,209,888 -0.34(-1.76%)
Dec 13, 2018 18.99 19.13 18.96 19.13 45,899,832 +0.04(+0.20%)
Dec 12, 2018 18.75 19.14 18.75 19.10 76,883,336 +0.40(+2.15%)
Dec 11, 2018 18.88 19.04 18.65 18.70 54,105,452 -0.11(-0.60%)
Dec 10, 2018 18.78 19.20 18.68 18.81 50,798,036 -0.07(-0.35%)
Dec 07, 2018 18.57 19.00 18.49 18.87 72,489,728 +0.46(+2.49%)
Dec 06, 2018 18.37 18.59 18.22 18.42 54,488,096 +0.10(+0.56%)
Dec 04, 2018 18.38 18.47 18.24 18.31 48,629,032 +0.15(+0.82%)
Dec 03, 2018 18.12 18.21 17.90 18.16 51,219,612 +0.33(+1.83%)
Nov 30, 2018 17.83 17.92 17.56 17.84 34,126,120 -0.07(-0.42%)
Nov 29, 2018 18.16 18.24 17.90 17.91 30,913,268 -0.16(-0.88%)
Nov 28, 2018 17.54 18.20 17.50 18.07 53,075,368 +0.44(+2.49%)
Nov 27, 2018 18.02 18.02 17.49 17.63 54,762,248 -0.36(-2.03%)
Nov 26, 2018 18.13 18.38 17.96 17.99 25,249,446 -0.09(-0.52%)
Nov 23, 2018 18.34 18.44 18.00 18.09 32,478,150 -0.42(-2.27%)
Nov 21, 2018 18.51 18.51 18.51 0 +0.48(+2.64%)
Nov 20, 2018 18.23 18.23 17.72 18.03 36,226,120 -0.08(-0.46%)
Nov 19, 2018 18.08 18.37 18.06 18.12 42,771,640 +0.01(+0.05%)
Nov 16, 2018 18.10 18.22 18.02 18.11 49,395,592 +0.27(+1.52%)
Nov 15, 2018 17.65 17.87 17.57 17.84 42,436,712 +0.24(+1.38%)
Nov 14, 2018 17.16 17.83 17.14 17.59 71,437,208 +0.38(+2.23%)
Nov 13, 2018 17.47 17.50 17.06 17.21 40,038,712 -0.18(-1.02%)
Nov 12, 2018 17.56 17.65 17.37 17.39 40,992,812 -0.40(-2.26%)
Nov 09, 2018 17.69 17.86 17.55 17.79 51,565,876 -0.32(-1.75%)
Nov 08, 2018 17.91 18.19 17.89 18.11 39,375,244 +0.07(+0.36%)
Nov 07, 2018 18.24 18.27 18.00 18.04 24,159,400 -0.08(-0.46%)
Nov 06, 2018 18.30 18.37 18.04 18.13 27,875,930 -0.15(-0.82%)
Nov 05, 2018 18.15 18.50 18.07 18.27 31,680,062 -0.07(-0.36%)
Nov 02, 2018 18.21 18.36 18.09 18.34 41,507,136 +0.06(+0.31%)
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.