GDX: Historical Prices for MKT VECT GOLD MNRS

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	51.88	51.96	50.54	51.45	14,639,200	51.45
23-Nov-09	52.34	53.11	51.39	51.68	13,656,800	51.68
20-Nov-09	50.27	50.91	49.79	50.82	12,129,100	50.82
19-Nov-09	50.29	51.35	49.27	51.10	12,795,700	51.10
18-Nov-09	52.00	52.43	50.56	50.99	11,689,900	50.99
17-Nov-09	50.47	51.59	50.18	51.53	10,591,000	51.53
16-Nov-09	50.67	51.89	50.55	51.34	15,491,700	51.34
13-Nov-09	48.44	50.03	48.32	49.78	13,422,500	49.78
12-Nov-09	49.45	49.90	48.21	48.44	14,504,200	48.44
11-Nov-09	50.87	50.89	49.65	49.90	12,321,100	49.90
10-Nov-09	49.07	49.91	48.40	49.66	13,192,100	49.66
9-Nov-09	49.15	50.20	49.05	49.28	15,186,300	49.28
6-Nov-09	47.00	48.39	46.76	47.62	14,085,700	47.62
5-Nov-09	46.65	47.00	46.04	46.72	11,438,300	46.72
4-Nov-09	46.64	47.33	45.72	46.53	21,205,200	46.53
3-Nov-09	42.40	46.19	42.20	46.18	22,122,500	46.18
2-Nov-09	43.13	44.25	41.81	42.88	16,954,900	42.88
30-Oct-09	43.50	43.53	40.92	42.37	17,395,900	42.37
29-Oct-09	42.55	44.35	42.40	43.80	13,254,700	43.80
28-Oct-09	43.90	44.41	41.61	41.87	18,057,500	41.87
27-Oct-09	44.41	44.74	43.43	44.47	12,606,500	44.47
26-Oct-09	46.79	47.40	44.38	44.69	14,361,100	44.69
23-Oct-09	47.81	47.92	46.36	46.69	9,369,900	46.69
22-Oct-09	47.06	47.52	46.34	46.99	10,834,100	46.99
21-Oct-09	47.03	49.00	47.01	47.39	12,517,900	47.39
20-Oct-09	48.72	48.73	46.81	47.50	8,938,200	47.50
19-Oct-09	48.52	48.84	47.55	48.53	8,294,700	48.53
16-Oct-09	47.98	48.86	47.60	48.38	12,171,200	48.38
15-Oct-09	48.15	48.86	47.98	48.16	9,913,900	48.16
14-Oct-09	49.60	49.73	48.98	49.13	8,690,600	49.13
13-Oct-09	48.81	49.74	48.01	49.19	11,942,300	49.19
12-Oct-09	48.94	49.40	47.88	48.28	7,120,900	48.28
9-Oct-09	48.29	48.76	47.63	48.29	9,855,300	48.29
8-Oct-09	48.54	49.52	47.69	48.69	17,081,400	48.69
7-Oct-09	47.65	48.06	46.85	47.90	11,827,700	47.90
6-Oct-09	46.58	48.07	46.35	47.60	17,726,600	47.60
5-Oct-09	43.10	44.83	43.10	44.56	7,808,100	44.56
2-Oct-09	42.64	44.22	42.28	42.76	13,271,500	42.76
1-Oct-09	45.29	45.37	42.81	43.06	11,245,400	43.06
30-Sep-09	45.40	45.66	43.83	45.29	10,604,900	45.29
29-Sep-09	43.25	44.74	43.10	44.46	7,640,600	44.46
28-Sep-09	43.29	44.38	43.00	43.04	5,793,200	43.04
25-Sep-09	43.27	43.74	42.67	43.07	10,547,000	43.07
24-Sep-09	45.34	45.47	43.25	43.74	11,410,300	43.74
23-Sep-09	46.11	46.36	44.73	44.84	12,289,900	44.84
22-Sep-09	46.73	46.84	45.87	46.26	9,360,600	46.26
21-Sep-09	44.50	45.36	43.50	45.15	16,952,900	45.15
18-Sep-09	47.25	47.30	45.37	45.92	13,002,600	45.92
17-Sep-09	47.80	48.40	46.07	47.78	18,540,200	47.78
16-Sep-09	48.05	48.36	47.64	48.00	16,299,400	48.00
15-Sep-09	45.34	47.00	45.34	46.85	13,140,000	46.85
14-Sep-09	45.24	46.00	45.04	45.39	12,142,500	45.39
11-Sep-09	46.67	47.29	45.67	46.09	16,190,800	46.09
10-Sep-09	43.79	45.80	43.60	45.54	16,575,600	45.54
9-Sep-09	45.22	45.57	43.47	44.12	15,785,300	44.12
8-Sep-09	46.98	47.45	45.03	45.11	21,956,700	45.11
4-Sep-09	44.42	45.39	43.90	45.02	13,293,400	45.02
3-Sep-09	43.15	45.18	42.70	44.65	23,524,600	44.65
2-Sep-09	39.40	42.64	39.18	42.48	17,974,000	42.48
1-Sep-09	39.10	39.77	38.34	38.79	6,372,400	38.79
31-Aug-09	39.39	39.57	39.08	39.51	4,245,900	39.51
28-Aug-09	40.21	40.63	39.77	40.18	5,624,400	40.18
27-Aug-09	38.86	39.74	38.06	39.57	4,836,700	39.57
26-Aug-09	39.18	39.18	38.43	38.82	4,202,000	38.82
25-Aug-09	39.69	39.94	39.04	39.24	4,862,600	39.24
24-Aug-09	39.40	40.00	38.79	38.89	5,324,000	38.89
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions