GDX Historical Prices | Market Vectors Gold Miners ETF Stock

Dow

0.89% Nasdaq

1.26%

Market Vectors Gold Miners ETF (GDX)

-NYSEArca

29.63 May 2, 4:00PM EDT|Pre-Market : 29.64 0.01 (0.03%) 9:14AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 2, 2013	29.88	29.96	29.37	29.63	12,825,400	29.63
May 1, 2013	29.46	30.09	29.12	29.65	27,633,100	29.65
Apr 30, 2013	29.68	30.36	28.99	30.36	19,689,400	30.36
Apr 29, 2013	29.98	30.24	29.69	29.91	14,765,000	29.91
Apr 26, 2013	30.59	30.77	29.21	29.46	27,488,000	29.46
Apr 25, 2013	30.82	31.27	30.36	30.58	30,995,200	30.58
Apr 24, 2013	28.90	30.43	28.87	30.23	34,054,000	30.23
Apr 23, 2013	28.58	28.68	28.00	28.32	16,850,200	28.32
Apr 22, 2013	29.20	29.35	28.50	28.97	18,280,600	28.97
Apr 19, 2013	28.69	28.96	27.87	28.59	22,404,900	28.59
Apr 18, 2013	27.65	28.56	27.47	28.22	31,983,200	28.22
Apr 17, 2013	28.84	29.20	27.27	27.38	47,816,400	27.38
Apr 16, 2013	30.18	30.28	28.63	28.82	38,702,000	28.82
Apr 15, 2013	30.24	30.25	28.99	29.02	74,222,300	29.02
Apr 12, 2013	33.39	33.45	32.11	32.22	40,555,900	32.22
Apr 11, 2013	34.62	34.98	34.18	34.18	15,927,900	34.18
Apr 10, 2013	35.55	35.78	34.62	34.65	26,201,600	34.65
Apr 9, 2013	34.84	36.29	34.67	36.03	20,471,900	36.03
Apr 8, 2013	35.09	35.30	34.51	34.65	18,689,700	34.65
Apr 5, 2013	35.65	35.99	34.83	35.06	21,249,100	35.06
Apr 4, 2013	34.09	35.42	33.71	35.22	29,846,900	35.22
Apr 3, 2013	35.76	36.18	34.02	34.25	42,315,900	34.25
Apr 2, 2013	36.97	36.99	35.80	35.88	22,194,000	35.88
Apr 1, 2013	37.84	37.88	37.20	37.45	12,218,000	37.45
Mar 28, 2013	37.77	37.93	37.55	37.85	7,672,800	37.85
Mar 27, 2013	37.20	38.08	37.12	38.00	16,701,600	38.00
Mar 26, 2013	37.51	37.67	37.03	37.38	19,264,000	37.38
Mar 25, 2013	37.95	38.13	37.39	37.67	14,494,300	37.67
Mar 22, 2013	38.13	38.55	37.99	38.16	10,310,300	38.16
Mar 21, 2013	37.73	38.58	37.65	38.43	17,376,100	38.43
Mar 20, 2013	37.55	37.71	37.31	37.45	8,447,200	37.45
Mar 19, 2013	37.45	37.85	37.24	37.58	12,018,400	37.58
Mar 18, 2013	37.83	38.09	37.36	37.48	9,937,400	37.48
Mar 15, 2013	37.26	37.57	37.10	37.34	12,569,800	37.34
Mar 14, 2013	36.69	37.46	36.57	37.25	12,373,800	37.25
Mar 13, 2013	37.94	38.03	36.73	36.87	18,937,900	36.87
Mar 12, 2013	37.57	38.20	37.44	37.88	21,810,500	37.88
Mar 11, 2013	37.22	37.33	36.78	36.96	11,375,600	36.96
Mar 8, 2013	36.57	37.58	36.31	37.11	23,003,100	37.11
Mar 7, 2013	37.53	38.06	36.87	36.91	22,037,400	36.91
Mar 6, 2013	35.89	37.45	35.57	37.44	33,784,100	37.44
Mar 5, 2013	36.39	36.65	35.90	35.93	17,759,700	35.93
Mar 4, 2013	37.04	37.12	35.89	35.91	24,525,200	35.91
Mar 1, 2013	37.54	37.78	37.02	37.11	13,137,000	37.11
Feb 28, 2013	38.09	38.10	37.22	37.40	15,832,200	37.40
Feb 27, 2013	38.67	38.72	38.14	38.26	14,560,700	38.26
Feb 26, 2013	38.76	39.29	38.14	39.05	19,392,300	39.05
Feb 25, 2013	38.48	39.00	38.29	38.57	17,100,500	38.57
Feb 22, 2013	38.22	38.46	37.72	37.93	11,323,300	37.93
Feb 21, 2013	37.61	38.71	37.49	38.12	23,221,700	38.12
Feb 20, 2013	38.71	38.88	37.39	37.45	37,094,600	37.45
Feb 19, 2013	39.77	39.77	39.16	39.37	15,353,800	39.37
Feb 15, 2013	40.83	40.83	39.83	39.89	22,895,700	39.89
Feb 14, 2013	41.39	42.01	41.35	41.36	9,956,400	41.36
Feb 13, 2013	41.80	42.08	41.16	41.20	14,594,300	41.20
Feb 12, 2013	41.42	41.99	41.14	41.92	11,065,200	41.92
Feb 11, 2013	41.94	41.97	41.36	41.47	11,962,600	41.47
Feb 8, 2013	42.57	42.77	42.31	42.32	5,593,600	42.32
Feb 7, 2013	42.11	42.94	42.00	42.60	9,787,300	42.60
Feb 6, 2013	42.22	42.62	42.17	42.54	8,173,500	42.54
Feb 5, 2013	42.59	42.67	42.06	42.26	7,646,100	42.26
Feb 4, 2013	42.03	42.88	41.99	42.34	9,921,100	42.34
Feb 1, 2013	42.27	42.39	41.55	42.22	17,063,300	42.22
Jan 31, 2013	41.87	41.93	41.40	41.62	12,440,500	41.62
Jan 30, 2013	42.93	43.14	41.90	41.96	19,525,600	41.96
Jan 29, 2013	42.12	42.42	41.84	42.25	16,484,400	42.25
* 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.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GDX

Quotes

Charts

News & Info

ETF

Analyst

Market Vectors Gold Miners ETF (GDX)