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

Vaneck Junior Gold Miners ETF (NY: GDXJ )

49.71 +1.00 (+2.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2020 39.38 40.00 39.33 39.63 14,676,961 +0.40(+1.02%)
Jan 30, 2020 39.54 39.72 39.04 39.23 12,420,492 -0.16(-0.41%)
Jan 29, 2020 38.39 39.44 38.27 39.40 14,742,246 +1.01(+2.63%)
Jan 28, 2020 39.04 39.33 38.24 38.39 14,421,707 -1.03(-2.61%)
Jan 27, 2020 40.36 40.37 39.06 39.42 14,019,749 -0.46(-1.15%)
Jan 24, 2020 39.11 39.97 39.09 39.87 15,568,338 +0.76(+1.95%)
Jan 23, 2020 39.24 39.89 38.99 39.11 10,887,242 -0.54(-1.37%)
Jan 22, 2020 39.58 39.74 39.23 39.65 7,021,164 +0.02(+0.05%)
Jan 21, 2020 38.74 39.64 38.56 39.63 15,031,245 +0.66(+1.69%)
Jan 17, 2020 39.37 39.54 38.72 38.98 10,360,306 -0.15(-0.39%)
Jan 16, 2020 39.26 39.38 38.78 39.13 9,724,580 -0.41(-1.04%)
Jan 15, 2020 38.96 39.66 38.60 39.54 15,408,322 +0.79(+2.04%)
Jan 14, 2020 37.82 38.79 37.78 38.75 17,213,150 +0.92(+2.42%)
Jan 13, 2020 38.77 38.78 37.81 37.83 16,225,199 -1.19(-3.06%)
Jan 10, 2020 38.64 39.29 38.58 39.02 11,324,943 +0.64(+1.67%)
Jan 09, 2020 38.60 39.06 38.36 38.39 14,155,533 -0.58(-1.49%)
Jan 08, 2020 40.47 40.55 38.69 38.97 29,855,558 -1.73(-4.24%)
Jan 07, 2020 40.08 40.74 39.84 40.69 12,958,715 +0.67(+1.67%)
Jan 06, 2020 40.93 40.93 39.70 40.03 17,531,864 +0.04(+0.10%)
Jan 03, 2020 41.18 41.25 39.11 39.99 15,216,294 -0.46(-1.13%)
Jan 02, 2020 40.92 41.07 40.13 40.45 15,604,093 +0.12(+0.31%)
Dec 31, 2019 40.92 41.03 40.28 40.32 10,249,841 -0.10(-0.26%)
Dec 30, 2019 39.66 40.47 39.54 40.43 14,803,445 +0.94(+2.39%)
Dec 27, 2019 39.89 40.02 39.32 39.48 14,661,764 -0.56(-1.41%)
Dec 26, 2019 39.73 40.26 39.33 40.05 19,496,814 +0.90(+2.29%)
Dec 24, 2019 38.06 39.20 38.00 39.15 18,285,964 +1.39(+3.69%)
Dec 23, 2019 36.63 37.77 36.56 37.76 22,736,502 +1.36(+3.73%)
Dec 20, 2019 37.10 37.10 36.39 36.40 10,603,047 -0.60(-1.62%)
Dec 19, 2019 37.00 37.09 36.66 37.00 12,081,365 +0.20(+0.54%)
Dec 18, 2019 36.68 36.97 36.54 36.80 18,200,232 +0.15(+0.41%)
Dec 17, 2019 36.92 37.04 36.60 36.64 8,759,563 -0.20(-0.54%)
Dec 16, 2019 37.38 37.50 36.83 36.84 18,343,138 -0.52(-1.40%)
Dec 13, 2019 37.03 37.54 36.75 37.37 9,286,284 +0.07(+0.18%)
Dec 12, 2019 37.88 38.02 36.95 37.30 14,142,682 -0.16(-0.43%)
Dec 11, 2019 36.50 37.54 36.43 37.46 29,422,990 +1.11(+3.06%)
Dec 10, 2019 36.41 36.54 36.13 36.35 5,435,072 +0.17(+0.47%)
Dec 09, 2019 36.30 36.43 36.05 36.18 12,818,556 +0.05(+0.13%)
Dec 06, 2019 36.56 36.90 36.09 36.13 35,310,300 -1.26(-3.38%)
Dec 05, 2019 37.04 37.84 36.99 37.39 10,444,443 +0.14(+0.38%)
Dec 04, 2019 36.85 37.38 36.77 37.25 15,785,437 -0.29(-0.78%)
Dec 03, 2019 37.05 37.57 37.05 37.55 33,168,782 +1.20(+3.29%)
Dec 02, 2019 35.99 36.38 35.81 36.35 13,272,840 +0.10(+0.29%)
Nov 29, 2019 35.35 36.26 35.34 36.24 12,379,782 +0.90(+2.55%)
Nov 27, 2019 35.23 35.44 34.90 35.34 10,707,041 -0.19(-0.53%)
Nov 26, 2019 34.57 35.63 34.44 35.53 18,469,026 +1.05(+3.06%)
Nov 25, 2019 34.66 35.06 34.46 34.48 10,463,561 -0.35(-1.01%)
Nov 22, 2019 35.10 35.18 34.65 34.83 5,756,496 -0.12(-0.35%)
Nov 21, 2019 35.74 35.94 34.90 34.95 15,825,093 -0.95(-2.65%)
Nov 20, 2019 35.55 35.96 35.28 35.90 8,823,562 +0.33(+0.94%)
Nov 19, 2019 35.54 36.24 35.50 35.57 10,249,470 -0.24(-0.66%)
Nov 18, 2019 35.33 35.84 35.23 35.81 9,648,532 +0.52(+1.48%)
Nov 15, 2019 35.43 35.85 35.27 35.29 10,425,900 -0.48(-1.33%)
Nov 14, 2019 35.39 35.76 35.16 35.76 11,531,121 +0.55(+1.56%)
Nov 13, 2019 35.34 35.56 35.13 35.21 8,305,696 +0.10(+0.30%)
Nov 12, 2019 34.54 35.20 34.04 35.10 14,837,920 +0.59(+1.71%)
Nov 11, 2019 34.49 34.78 34.27 34.52 6,643,723 +0.00(+0.00%)
Nov 08, 2019 34.39 35.07 34.31 34.52 19,056,118 -0.45(-1.28%)
Nov 07, 2019 36.03 36.04 34.77 34.96 29,467,942 -1.42(-3.89%)
Nov 06, 2019 36.05 36.63 35.83 36.38 9,734,383 +0.51(+1.43%)
Nov 05, 2019 36.06 36.33 35.67 35.86 17,937,014 -0.98(-2.66%)
Nov 04, 2019 37.25 37.47 36.78 36.84 10,219,993 -0.59(-1.57%)
Nov 01, 2019 37.00 37.43 36.78 37.43 8,234,768 +0.18(+0.48%)
Oct 31, 2019 36.71 37.30 36.52 37.25 24,830,514 +0.93(+2.56%)
Oct 30, 2019 36.07 36.32 35.28 36.32 11,525,937 +0.45(+1.24%)
Oct 29, 2019 35.09 36.16 35.08 35.87 11,615,882 +0.45(+1.26%)
Oct 28, 2019 35.79 35.89 35.29 35.43 16,984,090 -0.81(-2.23%)
Oct 25, 2019 36.61 36.81 35.66 36.24 16,717,732 +0.43(+1.19%)
Oct 24, 2019 35.12 35.84 35.04 35.81 15,154,634 +0.87(+2.50%)
Oct 23, 2019 34.69 35.13 34.68 34.93 11,026,935 +0.36(+1.04%)
Oct 22, 2019 34.55 34.74 34.02 34.57 7,272,688 +0.12(+0.36%)
Oct 21, 2019 35.53 35.62 34.37 34.45 12,830,181 -0.90(-2.55%)
Oct 18, 2019 35.27 35.67 34.89 35.35 9,728,363 -0.15(-0.43%)
Oct 17, 2019 34.54 35.70 34.54 35.50 18,470,444 +0.70(+2.02%)
Oct 16, 2019 34.39 34.87 34.12 34.80 19,913,850 +0.81(+2.38%)
Oct 15, 2019 34.93 34.93 33.91 33.99 24,038,374 -1.20(-3.40%)
Oct 14, 2019 35.10 35.53 34.99 35.19 5,255,034 -0.03(-0.08%)
Oct 11, 2019 35.94 36.03 35.05 35.22 27,930,532 -1.18(-3.24%)
Oct 10, 2019 36.29 36.52 35.61 36.40 10,710,318 +0.22(+0.60%)
Oct 09, 2019 36.87 36.91 36.06 36.18 10,656,351 -0.65(-1.75%)
Oct 08, 2019 36.43 36.87 36.07 36.82 15,799,936 +1.03(+2.87%)
Oct 07, 2019 35.98 36.52 35.61 35.80 11,823,720 -0.53(-1.46%)
Oct 04, 2019 35.37 36.38 35.32 36.33 14,323,771 +0.77(+2.16%)
Oct 03, 2019 35.65 36.52 35.44 35.56 14,846,032 -0.13(-0.37%)
Oct 02, 2019 35.74 35.94 35.25 35.69 17,721,878 +0.60(+1.71%)
Oct 01, 2019 34.39 35.92 34.34 35.10 19,107,512 +0.65(+1.88%)
Sep 30, 2019 35.07 35.56 34.23 34.45 26,168,314 -1.27(-3.56%)
Sep 27, 2019 35.63 36.48 35.46 35.72 31,363,062 -0.66(-1.80%)
Sep 26, 2019 37.21 37.54 36.33 36.38 20,822,782 -0.59(-1.59%)
Sep 25, 2019 38.36 38.56 36.79 36.97 24,889,224 -1.78(-4.59%)
Sep 24, 2019 37.70 38.80 37.41 38.74 17,736,122 +0.72(+1.90%)
Sep 23, 2019 37.43 38.28 37.43 38.02 18,772,232 +0.74(+1.99%)
Sep 20, 2019 36.40 37.38 36.12 37.28 20,651,706 +1.02(+2.80%)
Sep 19, 2019 35.76 36.49 35.67 36.26 33,907,824 +1.05(+3.00%)
Sep 18, 2019 36.43 36.52 34.90 35.21 50,887,008 -1.23(-3.36%)
Sep 17, 2019 35.71 36.60 35.44 36.43 20,293,540 +0.93(+2.62%)
Sep 16, 2019 35.44 35.81 34.80 35.50 24,099,554 +1.05(+3.06%)
Sep 13, 2019 35.63 35.94 34.43 34.45 29,611,484 -0.95(-2.68%)
Sep 12, 2019 37.03 37.38 35.34 35.40 28,681,902 -0.70(-1.95%)
Sep 11, 2019 35.94 36.72 35.94 36.10 17,869,338 +0.17(+0.48%)
Sep 10, 2019 36.10 36.64 35.86 35.93 16,253,895 -0.25(-0.68%)
Sep 09, 2019 37.34 37.41 35.87 36.18 24,412,372 -1.07(-2.88%)
Sep 06, 2019 38.54 39.09 37.21 37.25 21,007,370 -1.01(-2.63%)
Sep 05, 2019 39.63 39.66 38.15 38.26 32,831,072 -2.35(-5.78%)
Sep 04, 2019 39.82 40.61 39.75 40.61 13,911,196 +0.68(+1.71%)
Sep 03, 2019 39.61 40.41 39.56 39.92 15,458,255 +0.92(+2.36%)
Aug 30, 2019 38.80 39.66 38.60 39.00 8,759,368 +0.10(+0.27%)
Aug 29, 2019 40.11 40.11 38.51 38.90 20,331,162 -1.12(-2.80%)
Aug 28, 2019 40.37 40.66 39.61 40.02 9,668,689 -0.26(-0.64%)
Aug 27, 2019 39.09 40.51 39.01 40.27 16,547,085 +1.13(+2.89%)
Aug 26, 2019 39.41 39.76 38.70 39.14 11,795,500 -0.02(-0.05%)
Aug 23, 2019 37.56 39.30 37.44 39.16 28,565,336 +2.01(+5.42%)
Aug 22, 2019 37.45 37.76 37.15 37.15 12,888,498 -0.53(-1.41%)
Aug 21, 2019 37.65 38.01 37.49 37.68 8,001,353 -0.38(-1.00%)
Aug 20, 2019 36.93 38.38 36.93 38.06 18,321,372 +1.40(+3.81%)
Aug 19, 2019 36.48 37.45 36.20 36.66 11,643,587 -0.60(-1.61%)
Aug 16, 2019 37.85 38.10 37.22 37.26 18,157,540 -1.16(-3.02%)
Aug 15, 2019 37.76 38.58 37.50 38.42 16,848,572 +0.66(+1.74%)
Aug 14, 2019 38.63 39.00 37.73 37.76 16,497,574 -0.30(-0.80%)
Aug 13, 2019 39.58 39.66 37.23 38.07 25,552,810 -0.88(-2.27%)
Aug 12, 2019 39.81 40.33 38.89 38.95 19,278,286 -0.80(-2.01%)
Aug 09, 2019 40.08 40.46 39.65 39.75 11,360,371 -0.63(-1.55%)
Aug 08, 2019 39.38 40.61 39.07 40.38 14,783,913 +0.63(+1.58%)
Aug 07, 2019 40.29 40.95 39.68 39.75 25,580,726 +0.90(+2.32%)
Aug 06, 2019 38.95 39.16 38.41 38.85 14,407,023 -0.69(-1.75%)
Aug 05, 2019 38.59 39.61 38.39 39.54 30,834,394 +2.08(+5.55%)
Aug 02, 2019 37.34 37.94 37.14 37.46 10,179,809 -0.03(-0.08%)
Aug 01, 2019 35.05 37.77 34.94 37.49 26,983,676 +1.82(+5.11%)
Jul 31, 2019 37.53 37.76 35.58 35.67 40,085,524 -1.96(-5.20%)
Jul 30, 2019 37.44 37.95 37.31 37.62 9,176,772 +0.28(+0.74%)
Jul 29, 2019 36.85 37.38 36.45 37.35 13,020,573 +0.70(+1.92%)
Jul 26, 2019 36.99 37.12 36.48 36.64 5,087,905 -0.01(-0.03%)
Jul 25, 2019 37.73 37.74 36.57 36.65 23,231,614 -1.28(-3.38%)
Jul 24, 2019 37.57 37.99 37.35 37.94 14,877,363 +0.71(+1.91%)
Jul 23, 2019 37.83 38.21 36.86 37.22 13,793,634 -0.61(-1.61%)
Jul 22, 2019 37.56 38.03 37.56 37.83 14,051,273 +0.31(+0.84%)
Jul 19, 2019 37.46 38.14 36.91 37.52 19,643,556 -0.42(-1.10%)
Jul 18, 2019 35.72 38.03 35.46 37.94 37,507,156 +2.12(+5.92%)
Jul 17, 2019 34.51 35.88 34.47 35.82 25,648,820 +1.57(+4.58%)
Jul 16, 2019 34.05 34.79 33.98 34.25 15,829,742 +0.00(+0.00%)
Jul 15, 2019 34.03 34.30 33.84 34.25 9,803,908 +0.23(+0.67%)
Jul 12, 2019 33.58 34.09 33.46 34.02 13,125,843 +0.50(+1.50%)
Jul 11, 2019 34.06 34.26 33.31 33.52 17,136,234 -0.59(-1.73%)
Jul 10, 2019 33.88 34.15 33.48 34.11 22,668,082 +0.89(+2.69%)
Jul 09, 2019 32.71 33.29 32.48 33.21 20,961,718 +0.63(+1.92%)
Jul 08, 2019 32.92 33.12 32.59 32.59 22,703,868 -0.33(-1.01%)
Jul 05, 2019 32.23 32.96 31.94 32.92 17,802,194 -0.26(-0.77%)
Jul 03, 2019 33.26 33.34 32.91 33.18 12,157,375 +0.00(+0.00%)
Jul 02, 2019 32.08 33.33 32.08 33.18 38,492,796 +1.61(+5.09%)
Jul 01, 2019 32.30 32.47 31.44 31.57 43,659,480 -1.64(-4.95%)
Jun 28, 2019 33.06 33.27 32.76 33.21 16,605,739 +0.28(+0.87%)
Jun 27, 2019 32.97 33.07 32.72 32.93 15,047,977 -0.17(-0.52%)
Jun 26, 2019 32.63 33.54 32.37 33.10 17,185,120 -0.05(-0.14%)
Jun 25, 2019 34.01 34.18 32.50 33.15 36,302,476 -0.67(-1.99%)
Jun 24, 2019 32.96 33.84 32.77 33.82 31,839,206 +1.17(+3.58%)
Jun 21, 2019 32.52 32.66 31.86 32.65 13,097,318 +0.13(+0.41%)
Jun 20, 2019 32.19 32.55 31.86 32.52 31,356,326 +1.59(+5.13%)
Jun 19, 2019 30.22 30.77 30.01 30.93 14,976,866 +0.56(+1.85%)
Jun 18, 2019 30.51 30.67 29.96 30.37 15,430,389 +0.32(+1.07%)
Jun 17, 2019 29.94 30.22 29.72 30.05 8,013,398 +0.11(+0.38%)
Jun 14, 2019 30.37 30.64 29.60 29.94 17,656,728 +0.00(+0.00%)
Jun 13, 2019 29.48 29.97 29.44 29.94 11,109,164 +0.47(+1.58%)
Jun 12, 2019 29.17 29.66 29.17 29.47 14,667,349 +0.54(+1.87%)
Jun 11, 2019 28.42 29.09 28.42 28.93 15,336,833 +0.37(+1.30%)
Jun 10, 2019 28.80 28.87 28.40 28.56 26,791,396 -0.78(-2.66%)
Jun 07, 2019 29.77 29.90 29.24 29.34 13,588,341 -0.16(-0.55%)
Jun 06, 2019 29.46 29.60 29.22 29.50 14,733,253 +0.25(+0.84%)
Jun 05, 2019 29.85 30.14 29.06 29.25 13,649,626 -0.28(-0.93%)
Jun 04, 2019 29.06 29.56 29.01 29.53 12,559,849 +0.02(+0.06%)
Jun 03, 2019 28.61 29.59 28.52 29.51 31,407,800 +1.45(+5.18%)
May 31, 2019 27.45 28.23 27.45 28.06 24,650,308 +0.98(+3.61%)
May 30, 2019 26.57 27.15 26.43 27.08 13,453,634 +0.51(+1.93%)
May 29, 2019 26.68 26.76 26.48 26.56 11,874,987 -0.08(-0.29%)
May 28, 2019 26.51 26.73 26.41 26.64 5,870,089 -0.14(-0.53%)
May 24, 2019 26.70 26.86 26.58 26.78 5,722,603 +0.12(+0.46%)
May 23, 2019 26.82 27.18 26.55 26.66 11,957,562 +0.10(+0.39%)
May 22, 2019 27.14 27.14 26.41 26.55 14,346,590 -0.58(-2.14%)
May 21, 2019 26.93 27.18 26.80 27.13 4,893,250 +0.10(+0.35%)
May 20, 2019 27.22 27.30 27.03 27.04 6,512,883 -0.27(-0.97%)
May 17, 2019 26.99 27.35 26.87 27.30 10,248,858 +0.19(+0.70%)
May 16, 2019 27.37 27.37 26.96 27.11 13,857,785 -0.39(-1.42%)
May 15, 2019 27.65 27.80 27.45 27.50 4,602,509 -0.09(-0.34%)
May 14, 2019 27.80 27.86 27.28 27.60 15,465,246 -0.20(-0.72%)
May 13, 2019 27.49 27.87 27.16 27.80 25,909,440 +0.84(+3.10%)
May 10, 2019 27.27 27.32 26.93 26.96 7,265,668 -0.15(-0.56%)
May 09, 2019 27.14 27.49 27.08 27.11 14,305,667 -0.09(-0.31%)
May 08, 2019 27.84 28.01 27.12 27.20 12,463,273 -0.45(-1.62%)
May 07, 2019 27.16 27.74 26.92 27.65 15,185,804 +0.58(+2.14%)
May 06, 2019 26.91 27.30 26.89 27.07 9,684,193 +0.08(+0.28%)
May 03, 2019 27.04 27.42 26.91 26.99 17,146,548 +0.22(+0.82%)
May 02, 2019 26.95 27.10 26.64 26.77 15,088,391 -0.60(-2.19%)
May 01, 2019 27.78 28.15 27.14 27.37 18,657,956 -0.49(-1.77%)
Apr 30, 2019 27.87 28.18 27.81 27.87 6,051,094 +0.01(+0.03%)
Apr 29, 2019 28.38 28.43 27.73 27.86 17,197,114 -0.76(-2.66%)
Apr 26, 2019 28.05 28.76 28.05 28.62 17,196,650 +0.89(+3.22%)
Apr 25, 2019 27.96 28.24 27.62 27.72 11,012,171 -0.12(-0.44%)
Apr 24, 2019 27.41 28.12 27.26 27.85 21,447,924 +0.48(+1.74%)
Apr 23, 2019 27.27 27.55 27.18 27.37 11,327,404 -0.14(-0.52%)
Apr 22, 2019 28.17 28.21 27.45 27.51 14,407,371 -0.58(-2.06%)
Apr 18, 2019 28.61 28.78 28.00 28.09 21,301,668 -0.58(-2.02%)
Apr 17, 2019 28.74 28.93 28.48 28.67 8,696,650 -0.10(-0.36%)
Apr 16, 2019 28.98 29.07 28.76 28.78 14,460,414 -0.61(-2.07%)
Apr 15, 2019 29.23 29.58 29.07 29.39 9,817,787 -0.19(-0.64%)
Apr 12, 2019 29.77 29.95 29.56 29.58 8,349,919 -0.16(-0.54%)
Apr 11, 2019 30.00 30.20 29.63 29.74 15,949,262 -0.71(-2.34%)
Apr 10, 2019 30.79 30.96 30.40 30.45 11,766,389 -0.41(-1.32%)
Apr 09, 2019 30.82 30.92 30.66 30.86 13,229,226 +0.19(+0.62%)
Apr 08, 2019 30.56 30.72 30.37 30.67 13,603,970 +0.47(+1.54%)
Apr 05, 2019 30.11 30.21 29.82 30.20 7,936,049 +0.08(+0.25%)
Apr 04, 2019 29.12 30.25 29.04 30.13 13,668,140 +0.61(+2.06%)
Apr 03, 2019 29.44 29.66 29.35 29.52 9,035,468 +0.05(+0.16%)
Apr 02, 2019 29.36 29.57 29.29 29.47 8,167,425 +0.15(+0.52%)
Apr 01, 2019 30.21 30.26 29.17 29.32 18,859,738 -0.83(-2.74%)
Mar 29, 2019 30.47 30.53 30.13 30.15 13,253,414 +0.02(+0.06%)
Mar 28, 2019 30.69 30.74 30.12 30.13 22,245,174 -1.11(-3.56%)
Mar 27, 2019 31.67 31.85 31.18 31.24 14,931,936 -0.56(-1.76%)
Mar 26, 2019 31.68 31.89 31.45 31.80 9,467,777 -0.01(-0.03%)
Mar 25, 2019 31.39 31.91 31.22 31.81 14,732,368 +0.71(+2.29%)
Mar 22, 2019 31.07 31.48 30.93 31.10 19,943,644 -0.36(-1.15%)
Mar 21, 2019 31.53 31.63 30.87 31.46 14,030,978 +0.02(+0.06%)
Mar 20, 2019 30.74 31.56 30.32 31.44 18,319,888 +0.82(+2.67%)
Mar 19, 2019 30.84 30.87 30.56 30.62 8,117,557 +0.22(+0.72%)
Mar 18, 2019 30.89 30.94 30.27 30.40 8,815,019 -0.31(-1.02%)
Mar 15, 2019 30.72 30.99 30.41 30.72 12,001,174 +0.22(+0.72%)
Mar 14, 2019 30.72 30.85 30.44 30.50 17,472,038 -0.84(-2.67%)
Mar 13, 2019 31.24 31.52 31.00 31.33 9,820,087 +0.29(+0.95%)
Mar 12, 2019 30.55 31.10 30.55 31.04 18,315,182 +0.63(+2.06%)
Mar 11, 2019 30.72 30.75 29.98 30.41 18,216,234 -0.28(-0.90%)
Mar 08, 2019 30.15 30.81 29.90 30.69 21,344,192 +1.24(+4.19%)
Mar 07, 2019 29.11 29.66 29.07 29.45 11,758,601 +0.35(+1.21%)
Mar 06, 2019 29.83 29.91 29.10 29.10 21,660,070 -0.77(-2.58%)
Mar 05, 2019 29.66 29.91 29.50 29.87 8,909,508 +0.01(+0.03%)
Mar 04, 2019 29.58 29.95 29.27 29.86 12,720,406 -0.01(-0.03%)
Mar 01, 2019 30.56 30.91 29.82 29.87 20,236,994 -0.92(-2.99%)
Feb 28, 2019 31.10 31.11 30.75 30.79 13,487,067 -0.32(-1.04%)
Feb 27, 2019 31.59 31.75 31.00 31.11 20,588,532 -0.71(-2.24%)
Feb 26, 2019 31.71 31.86 31.21 31.83 9,867,634 +0.26(+0.81%)
Feb 25, 2019 32.04 32.23 31.56 31.57 13,855,495 -0.60(-1.86%)
Feb 22, 2019 32.20 32.63 32.08 32.17 18,161,120 +0.13(+0.42%)
Feb 21, 2019 32.24 32.27 31.85 32.04 14,032,336 -0.66(-2.01%)
Feb 20, 2019 32.86 33.29 32.52 32.69 17,771,428 +0.07(+0.20%)
Feb 19, 2019 31.69 32.71 31.64 32.62 22,916,160 +1.32(+4.22%)
Feb 15, 2019 30.95 31.30 30.54 31.30 11,026,285 +0.59(+1.92%)
Feb 14, 2019 30.34 30.72 30.24 30.72 10,734,742 +0.42(+1.38%)
Feb 13, 2019 30.25 30.84 30.24 30.30 7,209,345 -0.08(-0.25%)
Feb 12, 2019 30.47 30.53 30.11 30.37 4,675,309 +0.12(+0.41%)
Feb 11, 2019 30.20 30.61 30.15 30.25 10,086,585 -0.47(-1.52%)
Feb 08, 2019 30.26 30.82 30.22 30.72 12,199,794 +0.72(+2.41%)
Feb 07, 2019 30.53 30.65 29.98 29.99 11,653,868 -0.46(-1.50%)
Feb 06, 2019 30.79 31.20 30.44 30.45 24,969,606 -0.69(-2.23%)
Feb 05, 2019 30.96 31.14 30.61 31.14 7,222,080 +0.29(+0.95%)
Feb 04, 2019 30.80 31.08 30.65 30.85 11,566,678 -0.35(-1.13%)
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.