GDX Historical Prices | Market Vectors Gold Miners ETF Stock

BSE

0.19% NSE

0.28%

Market Vectors Gold Miners ETF (GDX)

-NYSEArca

26.38 1.10(4.00%) 18 May 1:30AM|After Hours : 26.41 0.03 (0.11%) 18 May 5:03AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
14 Aug, 2006	38.52	38.84	37.88	38.04	420,300	36.48
11 Aug, 2006	40.10	40.24	38.68	38.69	512,100	37.10
10 Aug, 2006	40.30	40.38	39.19	39.75	745,600	38.12
9 Aug, 2006	40.04	40.86	39.80	40.58	631,000	38.91
8 Aug, 2006	39.99	40.45	39.57	39.72	361,100	38.09
7 Aug, 2006	39.80	40.42	39.72	40.12	279,900	38.47
4 Aug, 2006	40.67	40.77	39.54	39.59	501,700	37.97
3 Aug, 2006	40.29	40.45	39.56	39.91	496,400	38.27
2 Aug, 2006	40.34	40.70	39.81	40.66	944,300	38.99
1 Aug, 2006	38.59	39.75	38.30	39.75	536,600	38.12
31 Jul, 2006	38.73	38.86	38.23	38.76	233,900	37.17
28 Jul, 2006	37.78	38.78	37.69	38.78	371,400	37.19
27 Jul, 2006	39.35	39.37	37.37	37.50	518,000	35.96
26 Jul, 2006	37.49	38.39	37.18	38.36	361,800	36.79
25 Jul, 2006	36.83	37.79	36.42	37.69	949,400	36.14
24 Jul, 2006	35.50	36.82	35.19	36.69	1,086,500	35.18
21 Jul, 2006	37.08	37.30	35.81	35.81	646,200	34.34
20 Jul, 2006	38.21	38.33	36.83	36.83	415,200	35.32
19 Jul, 2006	36.90	38.51	36.90	38.44	515,300	36.86
18 Jul, 2006	37.89	37.96	36.43	37.00	800,200	35.48
17 Jul, 2006	38.32	38.67	37.40	37.40	777,700	35.87
14 Jul, 2006	38.90	39.13	38.34	38.97	459,500	37.37
13 Jul, 2006	39.48	39.50	38.28	38.33	647,700	36.76
12 Jul, 2006	40.11	40.46	39.37	39.49	519,500	37.87
11 Jul, 2006	39.03	39.76	38.79	39.76	512,700	38.13
10 Jul, 2006	38.39	39.13	38.25	38.67	401,400	37.08
7 Jul, 2006	39.68	39.88	38.95	39.03	500,500	37.43
6 Jul, 2006	39.50	39.99	39.04	39.73	411,100	38.10
5 Jul, 2006	40.10	40.46	38.85	39.37	685,600	37.75
3 Jul, 2006	39.40	40.23	39.32	40.23	561,200	38.58
30 Jun, 2006	38.70	39.06	38.32	38.70	1,069,400	37.11
29 Jun, 2006	35.95	37.96	35.94	37.96	588,500	36.40
28 Jun, 2006	35.70	35.93	35.00	35.31	415,200	33.86
27 Jun, 2006	36.97	37.05	35.48	35.48	469,200	34.02
26 Jun, 2006	36.62	36.80	36.15	36.63	301,500	35.13
23 Jun, 2006	35.17	36.50	35.15	36.28	467,800	34.79
22 Jun, 2006	36.00	36.21	35.17	35.64	590,000	34.18
21 Jun, 2006	34.60	36.04	34.60	35.86	551,000	34.39
20 Jun, 2006	33.91	34.73	33.60	34.34	388,500	32.93
19 Jun, 2006	34.17	34.47	33.57	33.60	366,100	32.22
16 Jun, 2006	35.00	35.00	34.30	34.57	602,300	33.15
15 Jun, 2006	34.40	35.05	34.00	34.94	882,200	33.51
14 Jun, 2006	32.85	33.50	32.25	33.03	646,800	31.67
13 Jun, 2006	32.66	33.15	31.82	32.20	1,580,900	30.88
12 Jun, 2006	35.48	35.63	33.76	33.78	584,700	32.39
9 Jun, 2006	35.75	36.19	34.86	35.07	542,200	33.63
8 Jun, 2006	35.27	35.38	33.62	35.27	812,800	33.82
7 Jun, 2006	36.31	37.55	35.82	36.14	484,100	34.66
6 Jun, 2006	38.03	38.03	36.72	37.01	663,600	35.49
5 Jun, 2006	40.27	40.27	38.10	38.13	436,000	36.57
2 Jun, 2006	39.31	39.39	38.80	39.13	277,300	37.52
1 Jun, 2006	37.20	38.58	37.17	38.53	641,300	36.95
31 May, 2006	38.90	39.13	38.12	38.85	350,700	37.26
30 May, 2006	39.50	39.72	38.11	38.17	559,100	36.60
26 May, 2006	38.74	38.74	37.77	38.55	269,400	36.97
25 May, 2006	37.18	38.32	36.98	38.32	367,000	36.75
24 May, 2006	37.13	37.57	35.87	36.52	638,600	35.02
23 May, 2006	37.75	39.22	37.75	37.96	620,900	36.40
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! India Finance

Search for share prices

More On GDX

Quotes

Charts

News & Info

ETF

Market Vectors Gold Miners ETF (GDX)