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

Xxgmi - Market Vectors Gold Miners Index Intrada (NY: GMI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 05, 2019 22.56 22.56 22.56 0 +0.09(+0.40%)
Feb 04, 2019 22.50 22.50 22.14 22.47 0 -0.06(-0.25%)
Feb 01, 2019 22.63 22.64 22.24 22.53 0 -0.10(-0.44%)
Jan 31, 2019 22.17 22.63 22.17 22.63 0 +0.46(+2.08%)
Jan 30, 2019 21.87 22.46 21.82 22.17 0 +0.29(+1.34%)
Jan 29, 2019 21.34 21.90 21.34 21.87 0 +0.53(+2.47%)
Jan 28, 2019 21.14 21.37 21.14 21.34 0 +0.20(+0.97%)
Jan 25, 2019 20.57 21.16 20.57 21.14 0 +0.63(+3.08%)
Jan 24, 2019 20.53 20.55 20.38 20.51 0 -0.02(-0.09%)
Jan 23, 2019 20.49 20.61 20.29 20.53 0 +0.04(+0.17%)
Jan 22, 2019 20.44 20.52 20.26 20.49 0 +0.05(+0.25%)
Jan 18, 2019 20.71 20.73 20.37 20.44 0 -0.27(-1.32%)
Jan 17, 2019 20.66 20.76 20.55 20.71 0 +0.07(+0.34%)
Jan 16, 2019 20.65 20.77 20.52 20.64 0 -0.28(-1.33%)
Jan 15, 2019 20.99 21.07 20.91 20.92 0 -0.07(-0.35%)
Jan 14, 2019 21.13 21.27 20.92 20.99 0 +1.62(+8.39%)
Nov 16, 2018 19.37 19.37 19.37 0 +0.27(+1.43%)
Nov 15, 2018 18.77 19.12 18.77 19.10 0 +0.33(+1.75%)
Nov 14, 2018 18.44 18.96 18.36 18.77 0 +0.32(+1.76%)
Nov 13, 2018 18.63 18.72 18.30 18.44 0 -0.19(-1.03%)
Nov 12, 2018 19.01 19.01 18.63 18.63 0 -0.38(-1.98%)
Nov 09, 2018 19.27 19.29 18.80 19.01 0 -0.26(-1.37%)
Nov 08, 2018 19.28 19.44 19.18 19.27 0 -0.07(-0.34%)
Nov 07, 2018 19.43 19.62 19.34 19.34 0 -0.09(-0.48%)
Nov 06, 2018 19.54 19.67 19.34 19.43 0 -0.10(-0.52%)
Nov 05, 2018 19.61 19.78 19.38 19.54 0 -0.07(-0.38%)
Nov 02, 2018 19.55 19.67 19.42 19.61 0 +0.06(+0.33%)
Nov 01, 2018 18.86 19.62 18.86 19.55 0 +0.68(+3.62%)
Oct 31, 2018 19.08 19.08 18.71 18.86 0 -0.26(-1.35%)
Oct 30, 2018 19.02 19.20 18.86 19.12 0 +0.10(+0.52%)
Oct 29, 2018 19.05 19.37 18.86 19.02 0 -0.03(-0.17%)
Oct 26, 2018 19.00 19.48 18.88 19.05 0 +0.05(+0.29%)
Oct 25, 2018 19.85 19.89 18.97 19.00 0 -0.85(-4.29%)
Oct 24, 2018 20.06 20.22 19.82 19.85 0 -0.21(-1.03%)
Oct 23, 2018 19.88 20.42 19.85 20.06 0 +0.18(+0.92%)
Oct 22, 2018 20.07 20.08 19.74 19.88 0 -0.19(-0.97%)
Oct 19, 2018 19.98 20.26 19.98 20.07 0 +0.09(+0.46%)
Oct 18, 2018 19.92 20.28 19.80 19.98 0 +0.06(+0.30%)
Oct 17, 2018 20.03 20.20 19.80 19.92 0 -0.11(-0.54%)
Oct 16, 2018 20.03 20.30 19.83 20.03 0 -0.01(-0.03%)
Oct 15, 2018 19.76 20.32 19.76 20.03 0 +0.27(+1.38%)
Oct 12, 2018 19.76 19.92 19.36 19.76 0 -0.00(-0.01%)
Oct 11, 2018 18.56 19.85 18.56 19.76 0 +1.21(+6.51%)
Oct 10, 2018 18.40 18.67 18.16 18.56 0 +0.16(+0.85%)
Oct 09, 2018 18.70 18.70 18.32 18.40 0 -0.30(-1.60%)
Oct 08, 2018 18.63 18.70 18.29 18.70 0 +0.07(+0.37%)
Oct 05, 2018 18.74 18.87 18.60 18.63 0 -0.10(-0.54%)
Oct 04, 2018 18.83 18.94 18.61 18.73 0 -0.10(-0.51%)
Oct 03, 2018 18.99 19.22 18.81 18.83 0 -0.16(-0.86%)
Oct 02, 2018 18.54 19.04 18.48 18.99 0 +0.45(+2.43%)
Oct 01, 2018 18.52 18.63 18.46 18.54 0 +0.02(+0.13%)
Sep 28, 2018 18.37 18.66 18.37 18.52 0 +0.15(+0.80%)
Sep 27, 2018 18.47 18.47 18.20 18.37 0 -0.10(-0.53%)
Sep 26, 2018 18.80 18.82 18.44 18.47 0 -0.33(-1.77%)
Sep 25, 2018 18.74 19.07 18.72 18.80 0 +0.06(+0.32%)
Sep 24, 2018 18.77 19.06 18.65 18.74 0 -0.18(-0.94%)
Sep 20, 2018 18.91 18.91 18.91 0 +0.18(+0.94%)
Sep 19, 2018 18.43 18.90 18.43 18.74 0 +0.36(+1.95%)
Sep 18, 2018 18.30 18.45 18.25 18.38 0 +0.06(+0.31%)
Sep 17, 2018 18.02 18.39 18.02 18.32 0 +0.34(+1.91%)
Sep 14, 2018 18.07 18.19 17.97 17.98 0 -0.07(-0.38%)
Sep 13, 2018 18.03 18.34 17.96 18.05 0 +0.02(+0.10%)
Sep 12, 2018 17.57 18.18 17.44 18.03 0 +0.46(+2.61%)
Sep 11, 2018 17.61 17.61 17.32 17.57 0 -0.04(-0.23%)
Sep 10, 2018 17.89 17.91 17.61 17.61 0 -0.27(-1.53%)
Sep 07, 2018 17.83 17.98 17.64 17.89 0 +0.06(+0.32%)
Sep 06, 2018 17.90 18.08 17.77 17.83 0 -0.07(-0.40%)
Sep 05, 2018 18.08 18.08 17.82 17.90 0 -0.18(-1.00%)
Sep 04, 2018 18.57 18.63 18.03 18.08 0 -0.49(-2.63%)
Aug 31, 2018 18.57 18.57 18.57 0 -0.11(-0.57%)
Aug 30, 2018 18.90 18.91 18.60 18.68 0 -0.30(-1.57%)
Aug 29, 2018 18.94 19.08 18.90 18.97 0 +0.00(+0.02%)
Aug 28, 2018 19.29 19.45 18.87 18.97 0 -0.28(-1.46%)
Aug 27, 2018 18.91 19.28 18.91 19.25 0 +0.34(+1.81%)
Aug 24, 2018 18.49 19.12 18.43 18.91 0 +0.42(+2.28%)
Aug 23, 2018 19.02 19.02 18.42 18.49 0 -0.53(-2.78%)
Aug 22, 2018 18.88 19.05 18.88 19.02 0 +0.12(+0.62%)
Aug 21, 2018 18.78 18.95 18.71 18.90 0 +0.12(+0.63%)
Aug 20, 2018 18.61 18.90 18.58 18.78 0 +0.17(+0.92%)
Aug 17, 2018 18.23 18.70 18.19 18.61 0 +0.38(+2.06%)
Aug 16, 2018 18.66 18.89 18.23 18.23 0 -0.43(-2.29%)
Aug 15, 2018 19.68 19.68 18.63 18.66 0 -1.11(-5.62%)
Aug 14, 2018 20.02 20.06 19.76 19.78 0 -0.22(-1.11%)
Aug 13, 2018 20.52 20.53 19.93 20.00 0 -0.55(-2.66%)
Aug 10, 2018 20.71 20.73 20.50 20.54 0 -0.16(-0.80%)
Aug 09, 2018 20.71 20.97 20.70 20.71 0 -0.00(-0.02%)
Aug 08, 2018 20.63 20.77 20.58 20.71 0 +0.06(+0.27%)
Aug 07, 2018 20.90 21.07 20.65 20.66 0 -0.25(-1.18%)
Aug 06, 2018 21.05 21.07 20.90 20.90 0 -0.15(-0.71%)
Aug 03, 2018 20.94 21.25 20.92 21.05 0 +0.11(+0.50%)
Aug 02, 2018 21.07 21.08 20.90 20.94 0 -0.17(-0.79%)
Aug 01, 2018 21.26 21.27 21.08 21.11 0 -0.15(-0.71%)
Jul 31, 2018 21.21 21.39 21.16 21.26 0 +0.06(+0.26%)
Jul 30, 2018 21.25 21.33 21.16 21.21 0 -0.04(-0.20%)
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.