Breaking News Bar

Business News and Information

Vaneck Gold Miners ETF (NY: GDX )

34.92 USD -0.15 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 28.80 29.24 28.76 28.99 41,986,200 +0.26(+0.90%)
Jan 30, 2020 28.90 29.08 28.60 28.73 39,860,869 -0.13(-0.45%)
Jan 29, 2020 28.30 28.90 28.23 28.86 37,939,944 +0.55(+1.94%)
Jan 28, 2020 28.80 28.97 28.28 28.31 55,717,612 -0.77(-2.65%)
Jan 27, 2020 29.64 29.66 28.91 29.08 38,191,509 -0.14(-0.48%)
Jan 24, 2020 28.61 29.30 28.61 29.22 44,496,900 +0.56(+1.95%)
Jan 23, 2020 28.66 29.10 28.59 28.66 41,339,456 -0.18(-0.62%)
Jan 22, 2020 28.90 28.99 28.65 28.84 21,312,150 -0.11(-0.38%)
Jan 21, 2020 28.26 28.97 28.20 28.95 48,089,459 +0.53(+1.86%)
Jan 17, 2020 28.75 28.77 28.30 28.42 43,853,700 -0.25(-0.87%)
Jan 16, 2020 28.60 28.71 28.36 28.67 37,956,094 -0.12(-0.42%)
Jan 15, 2020 28.39 28.86 28.17 28.79 50,459,906 +0.53(+1.88%)
Jan 14, 2020 27.71 28.31 27.68 28.26 56,948,988 +0.49(+1.76%)
Jan 13, 2020 28.32 28.32 27.75 27.77 48,710,162 -0.68(-2.39%)
Jan 10, 2020 28.15 28.56 28.12 28.45 38,638,000 +0.41(+1.46%)
Jan 09, 2020 28.11 28.42 28.00 28.04 60,554,600 -0.31(-1.09%)
Jan 08, 2020 29.37 29.43 28.12 28.35 94,319,344 -1.15(-3.90%)
Jan 07, 2020 29.21 29.52 29.02 29.50 39,241,456 +0.28(+0.96%)
Jan 06, 2020 29.75 29.78 29.01 29.22 45,482,288 +0.05(+0.17%)
Jan 03, 2020 29.85 29.87 29.01 29.17 47,416,700 -0.18(-0.61%)
Jan 02, 2020 29.62 29.72 29.11 29.35 40,709,125 +0.07(+0.24%)
Dec 31, 2019 29.70 29.76 29.26 29.28 32,777,500 -0.20(-0.68%)
Dec 30, 2019 28.92 29.49 28.90 29.48 56,336,856 +0.61(+2.11%)
Dec 27, 2019 29.01 29.15 28.71 28.87 37,733,500 -0.21(-0.72%)
Dec 26, 2019 28.90 29.25 28.75 29.08 57,566,987 +0.42(+1.47%)
Dec 24, 2019 27.91 28.66 27.89 28.66 70,679,100 +0.89(+3.20%)
Dec 23, 2019 27.13 27.83 27.05 27.77 72,123,669 +0.64(+2.36%)
Dec 20, 2019 27.51 27.54 27.12 27.13 41,969,100 -0.35(-1.27%)
Dec 19, 2019 27.50 27.59 27.27 27.48 24,665,748 +0.03(+0.11%)
Dec 18, 2019 27.14 27.48 27.09 27.45 45,238,012 +0.29(+1.07%)
Dec 17, 2019 27.36 27.45 27.15 27.16 31,057,400 -0.23(-0.84%)
Dec 16, 2019 27.74 27.74 27.32 27.39 42,318,575 -0.33(-1.19%)
Dec 13, 2019 27.47 27.84 27.32 27.72 29,999,600 +0.06(+0.22%)
Dec 12, 2019 28.00 28.11 27.39 27.66 65,632,775 -0.05(-0.18%)
Dec 11, 2019 27.24 27.85 27.16 27.71 76,150,900 +0.58(+2.14%)
Dec 10, 2019 27.15 27.16 26.88 27.13 36,765,237 +0.21(+0.78%)
Dec 09, 2019 27.13 27.18 26.85 26.92 31,802,781 -0.05(-0.19%)
Dec 06, 2019 27.12 27.39 26.95 26.97 75,301,900 -0.65(-2.35%)
Dec 05, 2019 27.35 27.86 27.33 27.62 47,757,672 +0.14(+0.51%)
Dec 04, 2019 27.64 27.72 27.31 27.48 56,183,500 -0.29(-1.04%)
Dec 03, 2019 27.54 27.94 27.54 27.77 81,358,631 +0.60(+2.21%)
Dec 02, 2019 26.89 27.21 26.83 27.17 43,819,069 +0.09(+0.33%)
Nov 29, 2019 26.69 27.16 26.69 27.08 44,363,100 +0.42(+1.58%)
Nov 27, 2019 26.58 26.79 26.42 26.66 37,119,800 -0.12(-0.45%)
Nov 26, 2019 26.25 26.83 26.14 26.78 64,827,906 +0.58(+2.21%)
Nov 25, 2019 26.48 26.68 26.18 26.20 59,476,345 -0.56(-2.09%)
Nov 22, 2019 26.92 26.98 26.59 26.76 24,320,200 -0.06(-0.22%)
Nov 21, 2019 27.19 27.36 26.81 26.82 67,790,992 -0.52(-1.90%)
Nov 20, 2019 27.20 27.46 26.93 27.34 35,278,162 +0.11(+0.40%)
Nov 19, 2019 27.04 27.50 27.03 27.23 33,293,456 +0.03(+0.11%)
Nov 18, 2019 26.79 27.21 26.74 27.20 49,622,197 +0.46(+1.72%)
Nov 15, 2019 26.78 27.09 26.72 26.74 37,431,300 -0.26(-0.96%)
Nov 14, 2019 26.87 27.07 26.74 27.00 34,638,747 +0.25(+0.93%)
Nov 13, 2019 26.72 27.01 26.69 26.75 39,499,994 +0.16(+0.60%)
Nov 12, 2019 26.28 26.64 25.98 26.59 56,859,442 +0.35(+1.33%)
Nov 11, 2019 26.27 26.45 26.15 26.24 33,313,659 +0.01(+0.04%)
Nov 08, 2019 26.23 26.58 26.14 26.23 42,342,000 -0.26(-0.98%)
Nov 07, 2019 27.02 27.08 26.30 26.49 90,739,169 -0.81(-2.97%)
Nov 06, 2019 27.13 27.40 26.91 27.30 48,915,787 +0.33(+1.22%)
Nov 05, 2019 26.97 27.14 26.76 26.97 62,147,681 -0.55(-2.00%)
Nov 04, 2019 27.92 27.96 27.49 27.52 56,623,956 -0.49(-1.75%)
Nov 01, 2019 27.93 28.16 27.65 28.01 55,358,900 -0.14(-0.50%)
Oct 31, 2019 27.70 28.18 27.60 28.15 79,595,981 +0.70(+2.55%)
Oct 30, 2019 27.30 27.49 26.73 27.45 54,900,950 +0.24(+0.88%)
Oct 29, 2019 26.89 27.43 26.77 27.21 32,760,009 +0.15(+0.55%)
Oct 28, 2019 27.43 27.44 27.00 27.06 60,870,556 -0.68(-2.45%)
Oct 25, 2019 28.01 28.17 27.37 27.74 59,960,300 +0.22(+0.80%)
Oct 24, 2019 26.97 27.55 26.94 27.52 55,729,025 +0.71(+2.65%)
Oct 23, 2019 26.64 27.02 26.64 26.81 51,000,153 +0.27(+1.02%)
Oct 22, 2019 26.67 26.80 26.23 26.54 31,744,591 -0.04(-0.15%)
Oct 21, 2019 27.25 27.30 26.50 26.58 50,158,916 -0.54(-1.99%)
Oct 18, 2019 26.95 27.24 26.79 27.12 31,903,600 +0.04(+0.15%)
Oct 17, 2019 26.50 27.35 26.47 27.08 50,865,966 +0.37(+1.39%)
Oct 16, 2019 26.45 26.74 26.19 26.71 63,828,656 +0.52(+1.99%)
Oct 15, 2019 26.88 26.88 26.18 26.19 82,889,106 -0.88(-3.25%)
Oct 14, 2019 27.04 27.29 26.94 27.07 35,313,092 +0.10(+0.37%)
Oct 11, 2019 27.67 27.70 26.91 26.97 96,012,500 -1.08(-3.85%)
Oct 10, 2019 28.01 28.16 27.52 28.05 41,008,200 +0.00(+0.00%)
Oct 09, 2019 28.35 28.36 27.88 28.05 45,219,737 -0.31(-1.09%)
Oct 08, 2019 28.08 28.38 27.79 28.36 75,841,737 +0.78(+2.83%)
Oct 07, 2019 27.60 27.99 27.46 27.58 42,926,456 -0.29(-1.04%)
Oct 04, 2019 27.15 27.91 27.14 27.87 59,019,200 +0.62(+2.28%)
Oct 03, 2019 27.41 28.05 27.24 27.25 69,066,725 -0.16(-0.58%)
Oct 02, 2019 27.47 27.50 27.02 27.41 84,232,375 +0.49(+1.82%)
Oct 01, 2019 26.62 27.47 26.51 26.92 77,644,269 +0.21(+0.79%)
Sep 30, 2019 26.99 27.35 26.54 26.71 83,623,019 -0.74(-2.70%)
Sep 27, 2019 27.50 27.84 27.30 27.45 85,792,694 -0.66(-2.35%)
Sep 26, 2019 28.55 28.78 28.09 28.11 51,622,116 -0.32(-1.13%)
Sep 25, 2019 29.31 29.39 28.21 28.43 115,024,055 -1.10(-3.73%)
Sep 24, 2019 28.84 29.58 28.69 29.53 60,446,206 +0.37(+1.27%)
Sep 23, 2019 28.81 29.16 28.71 29.16 58,214,362 +0.47(+1.64%)
Sep 20, 2019 28.19 28.69 27.86 28.69 79,042,200 +0.59(+2.10%)
Sep 19, 2019 27.83 28.18 27.72 28.10 48,635,394 +0.48(+1.74%)
Sep 18, 2019 28.11 28.14 26.98 27.62 96,991,131 -0.43(-1.53%)
Sep 17, 2019 27.48 28.27 27.38 28.05 78,503,831 +0.76(+2.78%)
Sep 16, 2019 27.25 27.50 26.89 27.29 68,933,584 +0.65(+2.44%)
Sep 13, 2019 27.41 27.59 26.60 26.64 80,728,900 -0.63(-2.31%)
Sep 12, 2019 28.53 28.70 27.23 27.27 82,791,506 -0.45(-1.62%)
Sep 11, 2019 27.63 28.21 27.54 27.72 78,513,556 +0.21(+0.76%)
Sep 10, 2019 27.45 28.06 27.45 27.51 66,573,875 -0.22(-0.79%)
Sep 09, 2019 28.63 28.74 27.63 27.73 90,342,331 -0.75(-2.63%)
Sep 06, 2019 29.53 29.76 28.44 28.48 88,853,900 -0.83(-2.83%)
Sep 05, 2019 30.23 30.26 29.17 29.31 132,654,512 -1.59(-5.15%)
Sep 04, 2019 30.33 30.96 30.29 30.90 48,367,665 +0.53(+1.75%)
Sep 03, 2019 30.28 30.76 30.12 30.37 69,316,469 +0.51(+1.71%)
Aug 30, 2019 29.53 30.14 29.45 29.86 48,737,003 +0.20(+0.67%)
Aug 29, 2019 30.45 30.49 29.39 29.66 75,117,862 -0.75(-2.47%)
Aug 28, 2019 30.65 30.81 30.03 30.41 54,021,424 -0.15(-0.49%)
Aug 27, 2019 29.71 30.61 29.64 30.56 81,808,144 +0.92(+3.10%)
Aug 26, 2019 29.68 29.98 29.40 29.64 47,359,700 +0.00(+0.00%)
Aug 23, 2019 28.64 29.70 28.59 29.64 92,884,000 +1.15(+4.04%)
Aug 22, 2019 28.57 28.79 28.37 28.49 39,470,047 -0.21(-0.73%)
Aug 21, 2019 28.60 28.86 28.55 28.70 30,269,606 -0.15(-0.52%)
Aug 20, 2019 28.16 28.97 28.12 28.85 73,111,694 +0.92(+3.29%)
Aug 19, 2019 27.75 28.38 27.61 27.93 62,764,800 -0.35(-1.24%)
Aug 16, 2019 28.41 28.61 28.13 28.28 58,922,000 -0.45(-1.57%)
Aug 15, 2019 28.31 28.87 28.16 28.73 49,655,506 +0.32(+1.13%)
Aug 14, 2019 28.92 29.09 28.37 28.41 60,291,862 -0.04(-0.14%)
Aug 13, 2019 29.41 29.45 27.81 28.45 98,009,844 -0.55(-1.90%)
Aug 12, 2019 29.59 29.75 28.99 29.00 51,679,400 -0.36(-1.23%)
Aug 09, 2019 29.55 29.86 29.32 29.36 42,424,200 -0.41(-1.38%)
Aug 08, 2019 29.11 29.86 28.87 29.77 62,135,669 +0.51(+1.74%)
Aug 07, 2019 29.59 30.00 29.20 29.26 91,280,457 +0.59(+2.06%)
Aug 06, 2019 28.59 28.79 28.31 28.67 45,756,937 +0.07(+0.24%)
Aug 05, 2019 28.53 29.01 28.34 28.60 91,675,494 +0.83(+2.99%)
Aug 02, 2019 27.73 28.11 27.56 27.77 46,016,100 -0.08(-0.29%)
Aug 01, 2019 26.10 27.95 26.04 27.85 125,760,972 +1.35(+5.09%)
Jul 31, 2019 27.68 27.88 26.42 26.50 125,267,975 -1.33(-4.78%)
Jul 30, 2019 27.89 28.00 27.70 27.83 29,514,847 +0.06(+0.22%)
Jul 29, 2019 27.40 27.77 27.22 27.77 51,526,046 +0.49(+1.80%)
Jul 26, 2019 27.55 27.64 27.23 27.28 34,186,800 -0.15(-0.55%)
Jul 25, 2019 27.98 27.98 27.33 27.43 66,348,700 -0.72(-2.56%)
Jul 24, 2019 28.07 28.20 27.84 28.15 35,303,781 +0.28(+1.00%)
Jul 23, 2019 28.20 28.41 27.65 27.87 53,090,000 -0.32(-1.14%)
Jul 22, 2019 28.08 28.29 27.97 28.19 38,309,975 +0.21(+0.75%)
Jul 19, 2019 27.91 28.27 27.60 27.98 67,827,700 -0.27(-0.96%)
Jul 18, 2019 26.91 28.31 26.77 28.25 100,045,894 +1.16(+4.28%)
Jul 17, 2019 26.18 27.10 26.18 27.09 84,759,156 +1.04(+3.99%)
Jul 16, 2019 26.14 26.33 25.97 26.05 32,206,650 -0.13(-0.50%)
Jul 15, 2019 26.17 26.31 25.99 26.18 29,937,119 -0.03(-0.11%)
Jul 12, 2019 26.00 26.25 25.86 26.21 31,796,800 +0.27(+1.04%)
Jul 11, 2019 26.13 26.28 25.72 25.94 54,014,275 -0.26(-0.99%)
Jul 10, 2019 26.02 26.23 25.77 26.20 56,459,544 +0.55(+2.14%)
Jul 09, 2019 25.33 25.66 25.21 25.65 37,525,553 +0.23(+0.90%)
Jul 08, 2019 25.45 25.61 25.21 25.42 40,594,753 +0.03(+0.12%)
Jul 05, 2019 24.98 25.50 24.68 25.39 51,920,800 -0.26(-1.01%)
Jul 03, 2019 25.67 25.70 25.36 25.65 24,756,000 +0.10(+0.39%)
Jul 02, 2019 24.88 25.65 24.81 25.55 75,775,506 +0.97(+3.95%)
Jul 01, 2019 24.80 24.99 24.53 24.58 90,388,527 -0.98(-3.83%)
Jun 28, 2019 25.43 25.59 25.18 25.56 39,459,700 +0.23(+0.91%)
Jun 27, 2019 25.31 25.39 25.14 25.33 53,004,312 -0.19(-0.74%)
Jun 26, 2019 25.07 25.74 25.05 25.52 57,090,512 -0.11(-0.43%)
Jun 25, 2019 26.23 26.25 25.11 25.63 103,665,987 -0.54(-2.06%)
Jun 24, 2019 25.31 26.17 25.26 26.17 101,790,837 +0.96(+3.81%)
Jun 21, 2019 25.00 25.24 24.67 25.21 50,309,800 +0.16(+0.64%)
Jun 20, 2019 24.66 25.17 24.54 25.05 131,972,737 +1.05(+4.37%)
Jun 19, 2019 23.52 24.03 23.45 24.00 46,255,450 +0.33(+1.39%)
Jun 18, 2019 23.75 23.88 23.34 23.67 44,408,037 +0.21(+0.90%)
Jun 17, 2019 23.35 23.47 23.14 23.46 50,689,641 +0.13(+0.56%)
Jun 14, 2019 23.45 23.67 23.10 23.33 42,220,900 +0.09(+0.39%)
Jun 13, 2019 23.02 23.24 22.94 23.24 30,614,744 +0.28(+1.22%)
Jun 12, 2019 22.77 23.08 22.75 22.96 35,950,675 +0.37(+1.64%)
Jun 11, 2019 22.35 22.69 22.31 22.59 23,522,372 +0.13(+0.58%)
Jun 10, 2019 22.42 22.52 22.24 22.46 45,055,137 -0.43(-1.88%)
Jun 07, 2019 23.05 23.12 22.73 22.89 41,368,300 +0.02(+0.09%)
Jun 06, 2019 22.66 22.92 22.60 22.87 48,975,822 +0.24(+1.06%)
Jun 05, 2019 22.84 23.02 22.34 22.63 55,588,806 +0.04(+0.18%)
Jun 04, 2019 22.17 22.62 22.17 22.59 40,898,031 +0.10(+0.44%)
Jun 03, 2019 22.03 22.50 21.91 22.49 75,409,744 +0.90(+4.17%)
May 31, 2019 21.24 21.74 21.19 21.59 83,347,500 +0.82(+3.95%)
May 30, 2019 20.45 20.81 20.36 20.77 25,436,187 +0.37(+1.81%)
May 29, 2019 20.52 20.55 20.35 20.40 23,992,273 -0.02(-0.10%)
May 28, 2019 20.38 20.50 20.28 20.42 29,737,856 -0.15(-0.73%)
May 24, 2019 20.50 20.62 20.40 20.57 12,451,900 +0.13(+0.64%)
May 23, 2019 20.56 20.88 20.41 20.44 36,330,678 +0.08(+0.39%)
May 22, 2019 20.68 20.71 20.26 20.36 31,804,828 -0.35(-1.69%)
May 21, 2019 20.57 20.73 20.46 20.71 13,436,805 +0.03(+0.15%)
May 20, 2019 20.70 20.85 20.64 20.68 17,627,594 -0.07(-0.34%)
May 17, 2019 20.47 20.76 20.39 20.75 26,518,900 +0.19(+0.92%)
May 16, 2019 20.68 20.74 20.41 20.56 32,014,600 -0.23(-1.11%)
May 15, 2019 20.95 21.02 20.77 20.79 23,250,744 -0.05(-0.24%)
May 14, 2019 20.88 20.90 20.59 20.84 29,049,159 -0.09(-0.43%)
May 13, 2019 20.63 20.99 20.43 20.93 65,638,369 +0.65(+3.21%)
May 10, 2019 20.55 20.58 20.26 20.28 23,309,400 -0.15(-0.73%)
May 09, 2019 20.52 20.77 20.39 20.43 28,037,056 -0.05(-0.24%)
May 08, 2019 20.90 20.99 20.35 20.48 30,099,775 -0.23(-1.11%)
May 07, 2019 20.41 20.83 20.27 20.71 48,972,044 +0.41(+2.02%)
May 06, 2019 20.29 20.47 20.22 20.30 26,382,469 +0.01(+0.05%)
May 03, 2019 20.40 20.59 20.27 20.29 26,799,800 +0.12(+0.59%)
May 02, 2019 20.32 20.46 20.14 20.17 42,755,016 -0.35(-1.71%)
May 01, 2019 20.83 21.10 20.35 20.52 72,150,669 -0.37(-1.77%)
Apr 30, 2019 20.83 21.03 20.80 20.89 19,673,952 +0.05(+0.24%)
Apr 29, 2019 21.22 21.23 20.74 20.84 39,568,687 -0.46(-2.16%)
Apr 26, 2019 21.07 21.43 21.05 21.30 38,923,300 +0.43(+2.06%)
Apr 25, 2019 21.06 21.21 20.76 20.87 29,325,959 -0.15(-0.71%)
Apr 24, 2019 20.81 21.19 20.67 21.02 48,991,206 +0.20(+0.96%)
Apr 23, 2019 20.80 20.97 20.71 20.82 27,913,994 -0.16(-0.76%)
Apr 22, 2019 21.40 21.42 20.92 20.98 44,653,000 -0.36(-1.69%)
Apr 18, 2019 21.61 21.74 21.19 21.34 43,979,700 -0.32(-1.48%)
Apr 17, 2019 21.87 21.92 21.49 21.66 44,246,322 -0.15(-0.69%)
Apr 16, 2019 21.94 22.01 21.79 21.81 46,159,691 -0.41(-1.85%)
Apr 15, 2019 21.98 22.28 21.89 22.22 26,708,012 +0.01(+0.05%)
Apr 12, 2019 22.25 22.36 22.14 22.21 22,940,700 -0.04(-0.18%)
Apr 11, 2019 22.34 22.54 22.11 22.25 57,526,500 -0.37(-1.64%)
Apr 10, 2019 22.80 22.93 22.59 22.62 26,179,223 -0.20(-0.88%)
Apr 09, 2019 22.81 22.84 22.65 22.82 23,755,355 +0.13(+0.57%)
Apr 08, 2019 22.75 22.80 22.55 22.69 30,694,369 +0.26(+1.16%)
Apr 05, 2019 22.42 22.47 22.26 22.43 20,384,500 -0.07(-0.31%)
Apr 04, 2019 21.88 22.54 21.79 22.50 42,379,362 +0.43(+1.95%)
Apr 03, 2019 22.10 22.26 22.07 22.07 24,477,748 -0.03(-0.14%)
Apr 02, 2019 21.98 22.16 21.94 22.10 28,698,716 +0.14(+0.64%)
Apr 01, 2019 22.43 22.51 21.83 21.96 49,600,828 -0.46(-2.05%)
Mar 29, 2019 22.61 22.65 22.39 22.42 35,233,000 +0.01(+0.04%)
Mar 28, 2019 22.65 22.73 22.32 22.41 66,837,306 -0.60(-2.61%)
Mar 27, 2019 23.23 23.35 22.99 23.01 34,475,512 -0.34(-1.46%)
Mar 26, 2019 23.03 23.38 22.98 23.35 41,363,322 +0.09(+0.39%)
Mar 25, 2019 22.87 23.34 22.85 23.26 58,302,925 +0.48(+2.11%)
Mar 22, 2019 22.61 22.86 22.53 22.78 41,711,400 +0.03(+0.13%)
Mar 21, 2019 22.70 22.78 22.34 22.75 41,286,178 +0.12(+0.53%)
Mar 20, 2019 22.20 22.73 21.83 22.63 58,480,137 +0.50(+2.26%)
Mar 19, 2019 22.32 22.38 22.12 22.13 34,131,487 +0.08(+0.36%)
Mar 18, 2019 22.40 22.44 22.02 22.05 31,836,934 -0.25(-1.12%)
Mar 15, 2019 22.40 22.58 22.16 22.30 42,292,600 +0.05(+0.22%)
Mar 14, 2019 22.40 22.50 22.18 22.25 42,986,997 -0.61(-2.67%)
Mar 13, 2019 22.81 22.97 22.62 22.86 31,967,950 +0.18(+0.79%)
Mar 12, 2019 22.41 22.73 22.34 22.68 48,839,860 +0.39(+1.75%)
Mar 11, 2019 22.40 22.51 21.99 22.29 38,356,156 -0.08(-0.36%)
Mar 08, 2019 22.21 22.40 21.93 22.37 59,864,500 +0.58(+2.66%)
Mar 07, 2019 21.52 21.89 21.50 21.79 41,499,737 +0.27(+1.25%)
Mar 06, 2019 21.91 21.94 21.47 21.52 55,292,150 -0.45(-2.05%)
Mar 05, 2019 21.77 21.97 21.68 21.97 30,413,866 +0.12(+0.55%)
Mar 04, 2019 21.56 21.86 21.40 21.85 54,989,892 +0.15(+0.69%)
Mar 01, 2019 22.06 22.32 21.69 21.70 78,919,100 -0.54(-2.43%)
Feb 28, 2019 22.36 22.36 22.16 22.24 32,750,603 -0.11(-0.49%)
Feb 27, 2019 22.60 22.67 22.20 22.35 49,014,706 -0.38(-1.67%)
Feb 26, 2019 22.77 22.82 22.36 22.73 36,241,247 -0.04(-0.18%)
Feb 25, 2019 23.03 23.09 22.76 22.77 47,058,024 -0.29(-1.26%)
Feb 22, 2019 23.12 23.36 22.98 23.06 41,676,600 +0.08(+0.35%)
Feb 21, 2019 23.11 23.21 22.94 22.98 54,449,096 -0.38(-1.63%)
Feb 20, 2019 23.31 23.70 23.14 23.36 62,434,225 +0.22(+0.95%)
Feb 19, 2019 22.71 23.26 22.62 23.14 90,281,669 +0.71(+3.17%)
Feb 15, 2019 22.27 22.44 22.02 22.43 37,505,400 +0.29(+1.31%)
Feb 14, 2019 21.96 22.18 21.84 22.14 33,739,437 +0.22(+1.00%)
Feb 13, 2019 22.00 22.28 21.91 21.92 49,411,525 -0.13(-0.59%)
Feb 12, 2019 22.23 22.27 21.95 22.05 23,473,229 -0.03(-0.14%)
Feb 11, 2019 22.11 22.32 22.06 22.08 38,446,766 -0.26(-1.16%)
Feb 08, 2019 22.07 22.45 22.07 22.34 48,965,300 +0.31(+1.41%)
Feb 07, 2019 22.21 22.35 21.96 22.03 36,026,822 -0.19(-0.86%)
Feb 06, 2019 22.36 22.60 22.21 22.22 49,836,194 -0.39(-1.72%)
Feb 05, 2019 22.49 22.61 22.22 22.61 33,522,841 +0.12(+0.53%)
Feb 04, 2019 22.19 22.51 22.16 22.49 53,957,106 -0.08(-0.35%)
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.
 
bottom clear