GDX Historical Prices | Market Vectors Gold Miners ETF Stock

Dow

0.39% Nasdaq

0.08%

Market Vectors Gold Miners ETF (GDX)

-NYSEArca

24.49 0.08(0.33%) 4:00PM EDT|After Hours : 24.45 0.04 (0.16%) 7:49PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 2, 2013	24.65	25.07	24.47	24.49	35,018,800	24.49
Oct 1, 2013	24.42	24.65	24.30	24.41	48,535,000	24.41
Sep 30, 2013	24.90	25.37	24.81	25.02	28,626,300	25.02
Sep 27, 2013	25.46	25.67	24.93	25.17	25,521,800	25.17
Sep 26, 2013	25.53	25.78	24.80	25.11	38,941,500	25.11
Sep 25, 2013	25.23	26.00	25.17	25.52	52,738,500	25.52
Sep 24, 2013	24.84	25.34	24.57	25.08	41,784,500	25.08
Sep 23, 2013	25.54	26.07	24.75	25.17	55,259,900	25.17
Sep 20, 2013	26.91	26.92	25.55	25.76	95,620,200	25.76
Sep 19, 2013	28.45	28.51	26.98	27.36	72,122,400	27.36
Sep 18, 2013	25.65	28.64	25.47	28.25	114,753,100	28.25
Sep 17, 2013	25.65	25.93	25.43	25.93	39,034,600	25.93
Sep 16, 2013	25.78	26.03	25.37	25.39	36,537,700	25.39
Sep 13, 2013	25.16	25.73	25.08	25.63	50,017,700	25.63
Sep 12, 2013	25.90	26.00	25.24	25.29	64,000,300	25.29
Sep 11, 2013	26.68	26.83	26.20	26.79	34,966,400	26.79
Sep 10, 2013	27.09	27.13	26.45	26.57	46,624,300	26.57
Sep 9, 2013	28.01	28.18	27.56	27.65	29,911,900	27.65
Sep 6, 2013	27.95	28.29	27.80	28.01	31,426,800	28.01
Sep 5, 2013	28.30	28.41	27.43	27.53	48,353,000	27.53
Sep 4, 2013	28.05	28.58	27.88	28.58	34,206,700	28.58
Sep 3, 2013	28.65	28.91	28.28	28.40	35,970,300	28.40
Aug 30, 2013	28.03	28.66	27.85	28.13	40,849,800	28.13
Aug 29, 2013	28.03	28.92	27.54	28.54	61,229,600	28.54
Aug 28, 2013	29.41	29.96	28.13	28.30	62,618,100	28.30
Aug 27, 2013	31.28	31.35	29.06	29.10	63,019,200	29.10
Aug 26, 2013	30.39	30.88	30.03	30.41	34,120,400	30.41
Aug 23, 2013	29.33	30.41	29.30	30.14	42,793,200	30.14
Aug 22, 2013	29.40	29.89	29.07	29.37	35,527,500	29.37
Aug 21, 2013	29.91	30.03	28.91	28.93	53,748,500	28.93
Aug 20, 2013	29.31	30.52	29.24	30.33	44,816,400	30.33
Aug 19, 2013	29.85	30.01	29.12	29.23	31,219,400	29.23
Aug 16, 2013	30.74	30.94	29.48	29.79	48,518,000	29.79
Aug 15, 2013	28.16	30.43	28.11	30.43	66,608,300	30.43
Aug 14, 2013	27.46	28.76	27.43	28.70	53,862,500	28.70
Aug 13, 2013	27.80	28.04	27.05	27.19	36,959,000	27.19
Aug 12, 2013	27.58	28.20	27.57	28.01	49,441,900	28.01
Aug 9, 2013	25.89	26.98	25.56	26.47	45,317,800	26.47
Aug 8, 2013	24.38	26.09	24.27	26.00	65,972,000	26.00
Aug 7, 2013	23.94	24.49	23.89	23.94	19,506,600	23.94
Aug 6, 2013	25.00	25.02	24.03	24.03	38,664,100	24.03
Aug 5, 2013	25.62	26.04	25.34	25.43	18,584,400	25.43
Aug 2, 2013	26.15	26.53	25.52	25.59	32,483,200	25.59
Aug 1, 2013	27.10	27.15	26.10	26.17	28,548,000	26.17
Jul 31, 2013	27.08	27.68	26.39	26.99	27,347,600	26.99
Jul 30, 2013	27.22	27.38	26.85	27.06	17,316,000	27.06
Jul 29, 2013	27.65	27.72	27.22	27.23	19,000,000	27.23
Jul 26, 2013	26.90	27.60	26.61	27.58	25,046,200	27.58
Jul 25, 2013	26.75	27.70	26.72	27.21	28,249,400	27.21
Jul 24, 2013	28.10	28.20	26.39	26.95	43,653,900	26.95
Jul 23, 2013	27.39	28.35	27.08	28.35	39,798,800	28.35
Jul 22, 2013	26.95	27.76	26.79	27.44	43,719,300	27.44
Jul 19, 2013	25.13	25.89	24.98	25.86	27,363,400	25.86
Jul 18, 2013	25.14	25.27	24.70	24.78	16,323,800	24.78
Jul 17, 2013	25.76	25.99	24.86	24.88	37,268,500	24.88
Jul 16, 2013	24.51	25.67	24.51	25.65	35,463,700	25.65
Jul 15, 2013	24.37	24.58	24.15	24.29	12,949,200	24.29
Jul 12, 2013	24.55	24.72	24.06	24.37	23,268,700	24.37
Jul 11, 2013	24.52	24.98	24.22	24.97	38,637,300	24.97
Jul 10, 2013	23.33	23.63	22.92	23.19	22,679,700	23.19
Jul 9, 2013	23.30	23.66	23.03	23.22	20,635,900	23.22
Jul 8, 2013	23.64	23.71	22.90	22.90	21,770,700	22.90
Jul 5, 2013	23.37	23.43	22.79	23.42	43,649,000	23.42
Jul 3, 2013	24.02	24.33	23.76	24.18	21,909,200	24.18
Jul 2, 2013	24.74	24.78	23.46	23.75	34,482,700	23.75
Jul 1, 2013	24.90	25.20	24.31	24.89	32,205,000	24.89
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On GDX

Quotes

Charts

News & Info

ETF

Analyst

Market Vectors Gold Miners ETF (GDX)