Skip to main content

Vaneck Junior Gold Miners ETF (NY: GDXJ )

38.75 +0.86 (+2.27%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 53.03 53.50 52.30 52.82 7,138,990 -0.72(-1.34%)
Sep 29, 2020 52.89 53.78 52.76 53.54 6,970,350 +0.81(+1.54%)
Sep 28, 2020 52.78 53.13 51.91 52.73 7,617,899 +0.98(+1.90%)
Sep 25, 2020 51.46 52.28 50.76 51.74 6,828,285 -0.62(-1.18%)
Sep 24, 2020 49.92 52.73 49.54 52.36 14,020,115 +1.68(+3.31%)
Sep 23, 2020 53.50 53.73 50.17 50.68 18,543,538 -4.23(-7.70%)
Sep 22, 2020 54.74 55.32 53.98 54.91 7,431,498 +0.10(+0.17%)
Sep 21, 2020 55.65 56.54 54.27 54.82 15,614,444 -3.02(-5.21%)
Sep 18, 2020 58.60 59.25 57.65 57.83 8,069,077 -0.34(-0.59%)
Sep 17, 2020 57.31 58.56 56.82 58.17 8,032,244 -0.79(-1.34%)
Sep 16, 2020 59.77 59.82 58.56 58.97 9,739,328 +0.40(+0.68%)
Sep 15, 2020 59.81 59.84 58.22 58.57 10,060,873 +0.04(+0.07%)
Sep 14, 2020 56.58 58.58 56.58 58.53 11,576,764 +3.03(+5.47%)
Sep 11, 2020 56.79 57.46 55.25 55.49 7,284,189 -0.72(-1.27%)
Sep 10, 2020 57.77 58.15 55.91 56.21 9,593,165 -0.93(-1.62%)
Sep 09, 2020 55.29 57.32 55.29 57.13 9,663,213 +2.50(+4.58%)
Sep 08, 2020 53.74 55.98 53.10 54.63 9,554,996 -1.03(-1.85%)
Sep 04, 2020 55.70 55.94 53.32 55.66 12,211,094 -0.37(-0.66%)
Sep 03, 2020 55.88 56.62 54.23 56.04 11,188,952 -0.31(-0.56%)
Sep 02, 2020 56.12 56.46 54.69 56.35 9,169,194 -0.26(-0.46%)
Sep 01, 2020 58.68 58.69 55.96 56.61 9,632,568 -0.82(-1.43%)
Aug 31, 2020 57.25 58.14 56.88 57.43 7,793,845 +0.38(+0.67%)
Aug 28, 2020 56.09 57.25 55.61 57.05 10,543,744 +2.40(+4.38%)
Aug 27, 2020 57.01 57.11 53.73 54.65 9,989,763 -1.24(-2.22%)
Aug 26, 2020 53.58 56.08 53.58 55.89 9,507,257 +1.51(+2.77%)
Aug 25, 2020 54.18 54.37 52.58 54.39 7,868,251 -0.06(-0.11%)
Aug 24, 2020 55.65 55.80 54.27 54.44 8,393,124 -0.13(-0.24%)
Aug 21, 2020 54.93 55.24 54.00 54.58 9,777,406 -1.71(-3.03%)
Aug 20, 2020 55.14 56.50 54.78 56.29 7,536,853 +1.06(+1.92%)
Aug 19, 2020 57.38 57.54 54.83 55.23 11,392,187 -2.70(-4.66%)
Aug 18, 2020 60.01 60.03 57.09 57.93 7,614,874 -0.80(-1.36%)
Aug 17, 2020 57.41 58.78 57.14 58.73 12,453,555 +3.41(+6.16%)
Aug 14, 2020 55.76 55.99 54.35 55.32 5,947,081 -0.32(-0.58%)
Aug 13, 2020 54.39 56.20 54.02 55.65 11,322,406 +2.38(+4.46%)
Aug 12, 2020 54.70 55.04 53.14 53.27 12,299,160 +0.61(+1.16%)
Aug 11, 2020 54.19 55.87 52.42 52.66 23,201,130 -5.21(-9.00%)
Aug 10, 2020 58.88 60.48 57.66 57.87 7,278,005 -0.29(-0.49%)
Aug 07, 2020 59.20 59.46 57.28 58.16 12,110,271 -2.56(-4.21%)
Aug 06, 2020 62.12 62.43 59.75 60.71 9,778,121 -0.40(-0.66%)
Aug 05, 2020 61.92 62.93 60.05 61.11 11,323,112 +0.84(+1.39%)
Aug 04, 2020 57.37 60.35 56.88 60.27 10,755,974 +2.82(+4.92%)
Aug 03, 2020 57.70 57.92 56.32 57.45 8,308,326 -0.22(-0.38%)
Jul 31, 2020 56.97 58.25 56.69 57.67 9,827,294 +1.47(+2.61%)
Jul 30, 2020 56.72 57.71 55.38 56.20 12,197,819 -2.58(-4.38%)
Jul 29, 2020 58.81 59.82 56.98 58.78 11,933,362 -0.17(-0.29%)
Jul 28, 2020 58.67 59.83 58.02 58.95 9,641,426 -0.76(-1.28%)
Jul 27, 2020 59.10 60.41 58.56 59.71 15,228,968 +3.26(+5.78%)
Jul 24, 2020 55.97 56.62 55.24 56.45 10,291,896 +1.38(+2.51%)
Jul 23, 2020 56.72 57.57 54.15 55.06 14,545,589 -1.81(-3.19%)
Jul 22, 2020 56.15 57.17 55.71 56.88 11,317,206 +1.57(+2.85%)
Jul 21, 2020 55.78 56.34 54.53 55.30 12,537,852 +1.30(+2.40%)
Jul 20, 2020 52.97 54.26 52.84 54.00 9,858,775 +1.69(+3.23%)
Jul 17, 2020 51.09 52.48 50.71 52.32 10,463,672 +2.10(+4.18%)
Jul 16, 2020 50.78 51.34 49.85 50.22 6,859,511 -1.20(-2.34%)
Jul 15, 2020 50.94 51.48 49.95 51.42 7,085,944 +0.48(+0.94%)
Jul 14, 2020 48.95 51.05 48.70 50.94 8,878,703 +1.96(+3.99%)
Jul 13, 2020 51.66 51.92 48.78 48.99 10,469,833 -1.61(-3.19%)
Jul 10, 2020 51.45 51.57 49.99 50.60 6,756,284 -0.27(-0.53%)
Jul 09, 2020 51.43 52.06 49.64 50.87 10,082,627 -0.20(-0.39%)
Jul 08, 2020 50.62 51.48 49.92 51.07 11,243,577 +1.72(+3.48%)
Jul 07, 2020 47.83 49.64 47.76 49.35 11,897,008 +1.24(+2.58%)
Jul 06, 2020 47.84 48.46 47.34 48.11 8,153,918 +1.23(+2.63%)
Jul 02, 2020 46.95 48.32 46.81 46.88 9,382,814 -0.31(-0.67%)
Jul 01, 2020 47.33 47.35 45.90 47.19 8,662,176 -0.11(-0.24%)
Jun 30, 2020 45.55 47.53 45.33 47.31 11,653,794 +1.51(+3.29%)
Jun 29, 2020 45.32 45.85 44.90 45.80 6,857,185 +0.58(+1.29%)
Jun 26, 2020 44.20 45.36 43.42 45.22 8,746,749 +0.44(+0.98%)
Jun 25, 2020 44.50 44.83 43.69 44.78 5,609,442 +0.35(+0.79%)
Jun 24, 2020 45.19 45.90 43.86 44.43 11,154,248 -1.36(-2.98%)
Jun 23, 2020 45.71 46.18 45.22 45.79 8,584,119 +0.95(+2.13%)
Jun 22, 2020 43.97 45.28 43.82 44.84 13,366,900 +2.10(+4.91%)
Jun 19, 2020 41.98 43.37 41.63 42.74 12,389,577 +1.53(+3.70%)
Jun 18, 2020 41.45 42.03 40.98 41.21 7,834,287 -0.74(-1.77%)
Jun 17, 2020 41.76 42.36 41.54 41.95 5,910,035 +0.49(+1.17%)
Jun 16, 2020 42.94 43.15 41.31 41.47 12,180,987 -1.56(-3.64%)
Jun 15, 2020 40.39 43.29 40.01 43.03 11,723,160 +1.20(+2.87%)
Jun 12, 2020 42.93 43.44 41.62 41.83 7,777,403 -0.12(-0.30%)
Jun 11, 2020 44.41 44.92 41.41 41.95 16,755,383 -2.97(-6.61%)
Jun 10, 2020 43.41 44.95 41.97 44.92 13,630,352 +2.23(+5.23%)
Jun 09, 2020 43.21 43.62 42.52 42.69 6,616,592 -0.36(-0.84%)
Jun 08, 2020 42.58 43.11 42.00 43.05 5,998,885 +0.71(+1.67%)
Jun 05, 2020 41.68 42.47 40.96 42.35 13,759,280 -0.86(-1.99%)
Jun 04, 2020 43.28 43.64 42.46 43.20 7,417,034 +0.78(+1.84%)
Jun 03, 2020 42.61 43.25 41.87 42.42 10,895,495 -1.47(-3.35%)
Jun 02, 2020 46.05 46.09 43.84 43.89 14,158,708 -1.81(-3.97%)
Jun 01, 2020 44.62 45.81 44.40 45.70 10,358,387 +1.74(+3.95%)
May 29, 2020 44.02 44.35 43.47 43.97 9,714,732 +1.12(+2.61%)
May 28, 2020 43.60 44.05 42.34 42.85 8,864,773 +0.03(+0.07%)
May 27, 2020 41.51 42.88 40.95 42.82 12,255,840 +0.01(+0.02%)
May 26, 2020 44.49 44.50 42.69 42.81 10,195,575 -1.49(-3.36%)
May 22, 2020 44.93 45.63 44.29 44.30 6,652,841 -0.23(-0.51%)
May 21, 2020 45.05 45.12 43.70 44.53 9,529,872 -1.23(-2.69%)
May 20, 2020 46.05 48.06 45.26 45.76 7,750,867 -0.15(-0.33%)
May 19, 2020 44.58 46.34 44.43 45.91 15,198,272 +2.08(+4.75%)
May 18, 2020 44.77 44.90 43.15 43.83 10,933,522 +0.02(+0.04%)
May 15, 2020 42.55 43.86 42.25 43.81 15,283,780 +2.46(+5.95%)
May 14, 2020 39.93 41.61 39.88 41.35 10,581,758 +1.01(+2.51%)
May 13, 2020 40.90 41.23 39.50 40.34 10,533,089 +0.02(+0.05%)
May 12, 2020 40.53 41.69 39.94 40.32 8,605,122 +0.36(+0.91%)
May 11, 2020 41.16 41.35 39.67 39.96 11,902,275 -1.15(-2.81%)
May 08, 2020 41.19 42.03 40.70 41.11 9,174,984 -0.30(-0.71%)
May 07, 2020 40.00 41.89 39.55 41.41 13,914,745 +2.08(+5.29%)
May 06, 2020 39.70 40.14 38.99 39.33 12,517,022 -1.28(-3.15%)
May 05, 2020 40.07 40.89 38.97 40.61 9,549,550 +0.56(+1.41%)
May 04, 2020 39.81 40.42 39.60 40.05 9,718,508 +0.64(+1.62%)
May 01, 2020 37.55 39.58 37.28 39.41 11,402,415 +0.90(+2.33%)
Apr 30, 2020 39.84 40.57 38.34 38.51 19,157,586 -2.40(-5.86%)
Apr 29, 2020 39.53 41.04 39.24 40.90 11,130,041 +1.14(+2.86%)
Apr 28, 2020 39.72 40.18 38.88 39.77 9,585,852 -0.10(-0.26%)
Apr 27, 2020 39.95 40.20 38.68 39.87 11,084,357 +0.09(+0.22%)
Apr 24, 2020 40.12 40.48 38.24 39.79 12,554,856 +0.56(+1.44%)
Apr 23, 2020 38.99 41.20 38.57 39.23 21,490,372 +1.03(+2.70%)
Apr 22, 2020 36.95 38.33 36.94 38.19 18,160,770 +2.68(+7.55%)
Apr 21, 2020 34.54 36.03 34.54 35.51 9,521,794 -0.70(-1.92%)
Apr 20, 2020 34.90 36.59 34.86 36.21 14,717,600 +1.51(+4.34%)
Apr 17, 2020 35.40 36.10 34.52 34.70 17,980,844 -1.75(-4.79%)
Apr 16, 2020 35.98 37.05 35.38 36.45 15,265,067 +0.74(+2.08%)
Apr 15, 2020 35.16 36.76 34.67 35.70 18,609,878 -1.06(-2.88%)
Apr 14, 2020 37.50 39.52 35.80 36.76 21,799,146 +0.00(+0.00%)
Apr 13, 2020 33.95 37.26 31.70 36.76 25,936,990 +2.75(+8.08%)
Apr 09, 2020 32.77 34.16 32.46 34.02 23,946,056 +2.94(+9.46%)
Apr 08, 2020 30.85 31.46 30.63 31.08 9,087,180 +0.67(+2.20%)
Apr 07, 2020 31.38 31.69 30.03 30.41 16,938,584 -0.66(-2.12%)
Apr 06, 2020 30.06 31.34 29.53 31.07 44,483,704 +2.72(+9.59%)
Apr 03, 2020 29.08 29.82 28.35 28.35 13,851,509 -0.61(-2.11%)
Apr 02, 2020 28.68 29.91 28.62 28.96 21,426,324 +1.12(+4.01%)
Apr 01, 2020 26.74 28.19 26.74 27.84 17,874,564 +1.03(+3.84%)
Mar 31, 2020 27.30 28.60 26.46 26.81 22,745,058 -0.92(-3.30%)
Mar 30, 2020 28.87 29.93 26.29 27.73 23,908,644 -0.81(-2.84%)
Mar 27, 2020 30.04 30.52 27.67 28.54 36,850,856 -2.70(-8.64%)
Mar 26, 2020 33.12 33.62 30.30 31.24 23,232,236 -0.70(-2.18%)
Mar 25, 2020 30.05 33.78 29.30 31.94 44,550,756 +1.28(+4.17%)
Mar 24, 2020 30.40 30.98 28.57 30.66 61,093,872 +4.83(+18.69%)
Mar 23, 2020 25.28 27.36 24.41 25.83 36,746,972 +2.30(+9.77%)
Mar 20, 2020 27.26 27.36 23.38 23.53 31,920,180 -1.11(-4.49%)
Mar 19, 2020 23.92 30.35 22.95 24.64 43,752,248 +0.93(+3.90%)
Mar 18, 2020 30.34 31.18 23.58 23.71 56,316,116 -7.77(-24.67%)
Mar 17, 2020 25.77 31.59 25.76 31.48 46,638,640 +6.02(+23.65%)
Mar 16, 2020 18.89 26.57 18.88 25.46 87,801,952 +4.30(+20.34%)
Mar 13, 2020 27.96 28.32 18.62 21.15 66,892,292 -2.39(-10.13%)
Mar 12, 2020 28.82 30.66 23.54 23.54 88,047,952 -8.39(-26.27%)
Mar 11, 2020 34.82 35.12 31.52 31.93 39,954,424 -3.76(-10.53%)
Mar 10, 2020 35.85 36.37 34.16 35.69 18,696,804 +0.32(+0.92%)
Mar 09, 2020 36.30 37.80 34.33 35.36 26,848,556 -2.92(-7.63%)
Mar 06, 2020 39.22 39.27 36.11 38.28 31,051,552 -0.75(-1.93%)
Mar 05, 2020 38.73 39.27 37.92 39.03 14,451,267 +0.69(+1.79%)
Mar 04, 2020 38.44 38.64 37.32 38.35 19,967,956 +0.46(+1.21%)
Mar 03, 2020 37.07 39.40 36.31 37.89 40,637,452 +1.54(+4.23%)
Mar 02, 2020 35.70 36.43 35.27 36.35 28,028,912 +1.96(+5.69%)
Feb 28, 2020 36.14 36.27 33.63 34.40 56,261,772 -3.54(-9.33%)
Feb 27, 2020 41.28 41.34 37.93 37.94 43,886,640 -2.81(-6.89%)
Feb 26, 2020 40.71 41.41 40.41 40.74 18,856,648 +0.05(+0.12%)
Feb 25, 2020 42.14 42.84 40.44 40.69 30,243,430 -2.16(-5.03%)
Feb 24, 2020 44.27 44.29 42.26 42.85 29,654,490 -0.06(-0.13%)
Feb 21, 2020 42.49 43.01 42.28 42.91 21,867,136 +1.15(+2.77%)
Feb 20, 2020 41.79 42.36 41.30 41.75 14,765,058 -0.27(-0.64%)
Feb 19, 2020 41.23 42.04 40.84 42.02 23,603,090 +1.32(+3.23%)
Feb 18, 2020 39.65 40.74 39.37 40.70 21,954,032 +1.61(+4.12%)
Feb 14, 2020 39.35 39.67 39.07 39.09 9,619,674 -0.09(-0.22%)
Feb 13, 2020 39.04 39.44 38.83 39.18 9,927,126 +0.52(+1.36%)
Feb 12, 2020 38.90 39.03 38.59 38.65 7,893,852 -0.29(-0.73%)
Feb 11, 2020 38.88 39.14 38.52 38.94 6,714,684 -0.13(-0.34%)
Feb 10, 2020 38.78 39.26 38.49 39.07 12,346,109 +0.67(+1.74%)
Feb 07, 2020 39.33 39.51 38.39 38.40 10,831,959 -0.67(-1.71%)
Feb 06, 2020 38.80 39.19 38.60 39.07 11,094,993 +0.52(+1.36%)
Feb 05, 2020 38.53 38.95 38.27 38.55 8,721,950 -0.01(-0.02%)
Feb 04, 2020 38.53 38.77 37.98 38.56 16,153,816 -0.30(-0.76%)
Feb 03, 2020 39.22 39.43 38.74 38.85 19,108,584 -0.78(-1.97%)
Jan 31, 2020 39.38 40.00 39.33 39.64 14,676,852 +0.40(+1.02%)
Jan 30, 2020 39.54 39.72 39.04 39.23 12,420,400 -0.16(-0.41%)
Jan 29, 2020 38.39 39.44 38.27 39.40 14,742,136 +1.01(+2.63%)
Jan 28, 2020 39.04 39.33 38.24 38.39 14,421,600 -1.03(-2.61%)
Jan 27, 2020 40.36 40.37 39.06 39.42 14,019,645 -0.46(-1.15%)
Jan 24, 2020 39.11 39.97 39.09 39.87 15,568,222 +0.76(+1.95%)
Jan 23, 2020 39.24 39.89 38.99 39.11 10,887,161 -0.54(-1.37%)
Jan 22, 2020 39.58 39.74 39.23 39.65 7,021,111 +0.02(+0.05%)
Jan 21, 2020 38.74 39.64 38.56 39.64 15,031,133 +0.66(+1.69%)
Jan 17, 2020 39.37 39.54 38.72 38.98 10,360,229 -0.15(-0.39%)
Jan 16, 2020 39.26 39.38 38.78 39.13 9,724,508 -0.41(-1.04%)
Jan 15, 2020 38.96 39.66 38.60 39.54 15,408,207 +0.79(+2.04%)
Jan 14, 2020 37.82 38.79 37.78 38.75 17,213,022 +0.92(+2.42%)
Jan 13, 2020 38.77 38.78 37.81 37.83 16,225,079 -1.19(-3.06%)
Jan 10, 2020 38.64 39.29 38.58 39.02 11,324,859 +0.64(+1.67%)
Jan 09, 2020 38.60 39.06 38.36 38.39 14,155,428 -0.58(-1.49%)
Jan 08, 2020 40.47 40.55 38.69 38.97 29,855,336 -1.73(-4.24%)
Jan 07, 2020 40.08 40.74 39.85 40.69 12,958,619 +0.67(+1.67%)
Jan 06, 2020 40.93 40.93 39.70 40.03 17,531,734 +0.04(+0.10%)
Jan 03, 2020 41.18 41.25 39.11 39.99 15,216,181 -0.46(-1.13%)
Jan 02, 2020 40.92 41.07 40.13 40.45 15,603,977 +0.12(+0.31%)
Dec 31, 2019 40.92 41.03 40.28 40.32 10,249,764 -0.11(-0.26%)
Dec 30, 2019 39.66 40.47 39.54 40.43 14,803,335 +0.94(+2.39%)
Dec 27, 2019 39.89 40.02 39.32 39.48 14,661,655 -0.56(-1.41%)
Dec 26, 2019 39.73 40.26 39.33 40.05 19,496,668 +0.90(+2.29%)
Dec 24, 2019 38.06 39.20 38.00 39.15 18,285,828 +1.39(+3.69%)
Dec 23, 2019 36.63 37.77 36.56 37.76 22,736,332 +1.36(+3.73%)
Dec 20, 2019 37.10 37.10 36.39 36.40 10,602,912 -0.60(-1.62%)
Dec 19, 2019 37.00 37.09 36.66 37.00 12,081,211 +0.20(+0.54%)
Dec 18, 2019 36.68 36.97 36.54 36.80 18,200,000 +0.15(+0.41%)
Dec 17, 2019 36.92 37.04 36.60 36.64 8,759,452 -0.20(-0.54%)
Dec 16, 2019 37.38 37.50 36.83 36.84 18,342,904 -0.52(-1.40%)
Dec 13, 2019 37.03 37.54 36.75 37.37 9,286,166 +0.07(+0.18%)
Dec 12, 2019 37.88 38.02 36.95 37.30 14,142,502 -0.16(-0.43%)
Dec 11, 2019 36.50 37.54 36.44 37.46 29,422,616 +1.11(+3.06%)
Dec 10, 2019 36.41 36.54 36.13 36.35 5,435,003 +0.17(+0.47%)
Dec 09, 2019 36.30 36.44 36.05 36.18 12,818,393 +0.05(+0.13%)
Dec 06, 2019 36.56 36.90 36.09 36.13 35,309,848 -1.26(-3.38%)
Dec 05, 2019 37.04 37.84 36.99 37.39 10,444,310 +0.14(+0.38%)
Dec 04, 2019 36.85 37.39 36.77 37.25 15,785,236 -0.29(-0.78%)
Dec 03, 2019 37.05 37.58 37.05 37.55 33,168,360 +1.20(+3.29%)
Dec 02, 2019 35.99 36.38 35.81 36.35 13,272,671 +0.10(+0.29%)
Nov 29, 2019 35.35 36.26 35.34 36.25 12,379,625 +0.90(+2.55%)
Nov 27, 2019 35.23 35.44 34.90 35.34 10,706,904 -0.19(-0.53%)
Nov 26, 2019 34.57 35.63 34.44 35.53 18,468,792 +1.05(+3.06%)
Nov 25, 2019 34.66 35.06 34.46 34.48 10,463,427 -0.35(-1.01%)
Nov 22, 2019 35.10 35.18 34.65 34.83 5,756,423 -0.12(-0.35%)
Nov 21, 2019 35.74 35.94 34.90 34.95 15,824,892 -0.95(-2.65%)
Nov 20, 2019 35.55 35.96 35.28 35.90 8,823,450 +0.33(+0.93%)
Nov 19, 2019 35.54 36.24 35.50 35.57 10,249,340 -0.24(-0.66%)
Nov 18, 2019 35.33 35.84 35.23 35.81 9,648,409 +0.52(+1.48%)
Nov 15, 2019 35.43 35.85 35.27 35.29 10,425,767 -0.47(-1.33%)
Nov 14, 2019 35.39 35.76 35.16 35.76 11,530,974 +0.55(+1.56%)
Nov 13, 2019 35.34 35.56 35.13 35.21 8,305,591 +0.10(+0.30%)
Nov 12, 2019 34.54 35.20 34.04 35.11 14,837,731 +0.59(+1.71%)
Nov 11, 2019 34.49 34.78 34.27 34.52 6,643,638 +0.00(+0.00%)
Nov 08, 2019 34.39 35.07 34.31 34.52 19,055,876 -0.45(-1.28%)
Nov 07, 2019 36.03 36.04 34.77 34.96 29,467,568 -1.42(-3.89%)
Nov 06, 2019 36.06 36.63 35.83 36.38 9,734,259 +0.51(+1.43%)
Nov 05, 2019 36.06 36.33 35.68 35.87 17,936,786 -0.98(-2.66%)
Nov 04, 2019 37.25 37.47 36.78 36.84 10,219,863 -0.59(-1.57%)
Nov 01, 2019 37.00 37.43 36.78 37.43 8,234,663 +0.18(+0.48%)
Oct 31, 2019 36.71 37.30 36.52 37.25 24,830,198 +0.93(+2.56%)
Oct 30, 2019 36.07 36.32 35.28 36.32 11,525,790 +0.45(+1.24%)
Oct 29, 2019 35.09 36.16 35.08 35.87 11,615,734 +0.45(+1.26%)
Oct 28, 2019 35.79 35.89 35.30 35.43 16,983,874 -0.81(-2.23%)
Oct 25, 2019 36.61 36.82 35.66 36.24 16,717,519 +0.43(+1.19%)
Oct 24, 2019 35.12 35.84 35.04 35.81 15,154,441 +0.87(+2.50%)
Oct 23, 2019 34.69 35.13 34.68 34.93 11,026,795 +0.36(+1.04%)
Oct 22, 2019 34.55 34.74 34.02 34.57 7,272,595 +0.12(+0.36%)
Oct 21, 2019 35.53 35.62 34.37 34.45 12,830,017 -0.90(-2.55%)
Oct 18, 2019 35.27 35.67 34.89 35.35 9,728,239 -0.15(-0.43%)
Oct 17, 2019 34.54 35.70 34.54 35.50 18,470,208 +0.70(+2.02%)
Oct 16, 2019 34.39 34.87 34.12 34.80 19,913,596 +0.81(+2.38%)
Oct 15, 2019 34.93 34.93 33.91 33.99 24,038,068 -1.20(-3.40%)
Oct 14, 2019 35.11 35.53 34.99 35.19 5,254,968 -0.03(-0.08%)
Oct 11, 2019 35.94 36.03 35.05 35.22 27,930,176 -1.18(-3.24%)
Oct 10, 2019 36.29 36.52 35.61 36.40 10,710,182 +0.22(+0.60%)
Oct 09, 2019 36.87 36.91 36.06 36.18 10,656,215 -0.65(-1.75%)
Oct 08, 2019 36.44 36.87 36.07 36.82 15,799,735 +1.03(+2.87%)
Oct 07, 2019 35.98 36.52 35.61 35.80 11,823,569 -0.53(-1.46%)
Oct 04, 2019 35.37 36.38 35.32 36.33 14,323,588 +0.77(+2.16%)
Oct 03, 2019 35.65 36.52 35.44 35.56 14,845,843 -0.13(-0.37%)
Oct 02, 2019 35.74 35.94 35.25 35.69 17,721,652 +0.60(+1.71%)
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.