Breaking News Bar

Business News and Information

Vaneck Gold Miners ETF (NY: GDX )

30.58 USD -0.34 (-1.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 35.48 35.68 34.38 34.51 21,743,602 -0.07(-0.20%)
Jan 28, 2021 34.62 35.39 34.08 34.58 35,091,247 +0.84(+2.49%)
Jan 27, 2021 34.65 34.67 33.63 33.74 31,871,559 -1.35(-3.85%)
Jan 26, 2021 35.11 35.53 35.01 35.09 13,102,809 -0.10(-0.28%)
Jan 25, 2021 35.49 35.74 34.81 35.19 15,902,003 -0.04(-0.11%)
Jan 22, 2021 34.85 35.54 34.47 35.23 27,744,100 -0.48(-1.34%)
Jan 21, 2021 36.00 36.04 35.41 35.71 19,605,511 -0.33(-0.92%)
Jan 20, 2021 35.49 36.32 35.40 36.04 30,173,476 +1.17(+3.36%)
Jan 19, 2021 35.13 35.18 34.57 34.87 26,361,079 +0.36(+1.04%)
Jan 15, 2021 35.34 35.49 34.48 34.51 26,520,200 -1.10(-3.09%)
Jan 14, 2021 35.64 36.15 35.46 35.61 17,258,498 -0.03(-0.08%)
Jan 13, 2021 36.00 36.30 35.62 35.64 15,114,244 -0.40(-1.11%)
Jan 12, 2021 35.89 36.05 35.29 36.04 20,892,055 +0.26(+0.73%)
Jan 11, 2021 35.78 36.28 35.74 35.78 26,242,150 -0.74(-2.03%)
Jan 08, 2021 37.45 37.52 35.80 36.52 49,003,400 -1.85(-4.82%)
Jan 07, 2021 38.32 38.66 37.81 38.37 18,722,084 -0.09(-0.23%)
Jan 06, 2021 38.13 38.52 37.47 38.46 31,813,712 -0.04(-0.10%)
Jan 05, 2021 39.00 39.01 38.06 38.50 28,043,333 -0.01(-0.03%)
Jan 04, 2021 37.69 38.76 37.31 38.51 54,519,025 +2.49(+6.91%)
Dec 31, 2020 36.02 36.02 36.02 18,295,308 -0.54(-1.48%)
Dec 30, 2020 35.79 36.56 35.77 36.56 18,295,308 +0.82(+2.29%)
Dec 29, 2020 35.90 36.29 35.59 35.74 19,598,124 +0.05(+0.14%)
Dec 28, 2020 36.61 36.91 35.68 35.69 17,121,490 -0.34(-0.94%)
Dec 24, 2020 35.75 36.21 35.62 36.03 14,138,400 +0.11(+0.31%)
Dec 23, 2020 35.53 36.04 35.53 35.92 25,409,084 +0.63(+1.79%)
Dec 22, 2020 36.38 36.39 35.03 35.29 34,656,184 -1.06(-2.92%)
Dec 21, 2020 36.35 36.81 36.18 36.35 18,377,287 -0.23(-0.63%)
Dec 18, 2020 37.27 37.27 36.55 36.58 21,979,700 -0.71(-1.90%)
Dec 17, 2020 36.87 37.64 36.76 37.29 40,969,812 +1.26(+3.50%)
Dec 16, 2020 35.60 36.04 35.12 36.03 21,487,450 +0.66(+1.87%)
Dec 15, 2020 35.01 35.57 34.86 35.37 24,406,316 +1.08(+3.15%)
Dec 14, 2020 34.92 35.35 34.26 34.29 27,921,956 -0.79(-2.25%)
Dec 11, 2020 35.36 35.57 34.95 35.08 13,294,100 -0.16(-0.45%)
Dec 10, 2020 35.53 36.03 35.14 35.24 17,168,344 -0.16(-0.45%)
Dec 09, 2020 35.94 36.16 35.01 35.40 26,695,041 -0.95(-2.61%)
Dec 08, 2020 36.66 36.75 36.23 36.35 15,021,808 -0.15(-0.41%)
Dec 07, 2020 35.30 36.92 35.24 36.50 26,551,172 +1.19(+3.37%)
Dec 04, 2020 35.50 35.81 35.06 35.31 15,779,100 -0.20(-0.56%)
Dec 03, 2020 36.14 36.14 35.24 35.51 21,111,211 -0.46(-1.28%)
Dec 02, 2020 35.97 36.10 35.52 35.97 23,719,514 +0.01(+0.03%)
Dec 01, 2020 35.80 36.07 35.08 35.96 31,692,716 +1.28(+3.69%)
Nov 30, 2020 33.97 34.68 33.66 34.68 24,380,350 +0.45(+1.31%)
Nov 27, 2020 33.54 34.29 33.50 34.23 11,745,500 +0.19(+0.56%)
Nov 25, 2020 33.75 34.24 33.67 34.04 31,203,600 +0.62(+1.86%)
Nov 24, 2020 33.38 33.90 33.25 33.42 41,019,811 -0.94(-2.74%)
Nov 23, 2020 35.53 35.57 34.34 34.36 33,840,372 -1.54(-4.29%)
Nov 20, 2020 35.96 36.36 35.66 35.90 25,259,600 +0.38(+1.07%)
Nov 19, 2020 35.37 35.83 35.20 35.52 25,895,865 -0.30(-0.84%)
Nov 18, 2020 36.94 36.97 35.81 35.82 26,871,991 -1.12(-3.03%)
Nov 17, 2020 37.41 37.65 36.94 36.94 20,708,633 -0.82(-2.17%)
Nov 16, 2020 37.86 38.24 37.45 37.76 17,124,958 -0.25(-0.66%)
Nov 13, 2020 38.34 38.35 37.83 38.01 19,270,900 +0.52(+1.39%)
Nov 12, 2020 37.50 38.08 37.39 37.49 21,185,973 +0.34(+0.92%)
Nov 11, 2020 37.07 37.26 36.73 37.15 22,347,150 -0.41(-1.09%)
Nov 10, 2020 39.03 39.06 37.52 37.56 33,293,638 -1.32(-3.40%)
Nov 09, 2020 39.41 39.42 38.03 38.88 43,489,458 -2.54(-6.13%)
Nov 06, 2020 41.64 41.81 40.99 41.42 21,921,398 +0.20(+0.49%)
Nov 05, 2020 39.88 41.51 39.87 41.22 51,768,894 +2.75(+7.15%)
Nov 04, 2020 39.42 39.53 38.40 38.47 24,965,499 -0.90(-2.29%)
Nov 03, 2020 39.10 39.63 38.83 39.37 20,361,875 +0.74(+1.92%)
Nov 02, 2020 38.09 38.69 37.67 38.63 27,174,300 +1.14(+3.04%)
Oct 30, 2020 37.33 37.57 36.49 37.49 27,663,900 +0.54(+1.46%)
Oct 29, 2020 36.06 37.28 36.01 36.95 22,323,772 +0.43(+1.18%)
Oct 28, 2020 37.72 37.88 36.34 36.52 38,815,241 -2.31(-5.95%)
Oct 27, 2020 38.27 38.86 38.09 38.83 14,634,646 +0.62(+1.62%)
Oct 26, 2020 38.52 39.16 38.17 38.21 17,874,324 -0.61(-1.57%)
Oct 23, 2020 39.15 39.17 38.47 38.82 14,497,600 -0.37(-0.94%)
Oct 22, 2020 39.34 39.44 38.59 39.19 19,748,562 -0.73(-1.83%)
Oct 21, 2020 39.76 40.41 39.68 39.92 18,083,644 +0.46(+1.17%)
Oct 20, 2020 39.29 39.71 38.97 39.46 15,664,550 +0.30(+0.77%)
Oct 19, 2020 40.32 40.33 39.14 39.16 15,288,783 -0.67(-1.68%)
Oct 16, 2020 40.41 40.52 39.83 39.83 13,554,700 -0.47(-1.17%)
Oct 15, 2020 40.19 40.67 39.99 40.30 18,514,916 -0.66(-1.61%)
Oct 14, 2020 40.76 41.34 40.52 40.96 19,353,578 +0.75(+1.87%)
Oct 13, 2020 40.10 40.50 39.46 40.21 20,004,303 -0.46(-1.13%)
Oct 12, 2020 40.68 41.01 40.35 40.67 14,005,706 -0.11(-0.27%)
Oct 09, 2020 39.91 40.79 39.83 40.78 29,936,400 +1.81(+4.64%)
Oct 08, 2020 38.73 39.17 38.48 38.97 18,444,497 +0.62(+1.62%)
Oct 07, 2020 38.50 38.81 38.15 38.35 22,046,112 +0.24(+0.63%)
Oct 06, 2020 39.87 40.06 38.07 38.11 26,679,106 -1.48(-3.74%)
Oct 05, 2020 39.17 39.98 39.07 39.59 19,577,183 +0.62(+1.59%)
Oct 02, 2020 39.11 39.57 38.76 38.97 16,693,900 -0.60(-1.52%)
Oct 01, 2020 39.55 39.94 39.16 39.57 21,843,014 +0.41(+1.05%)
Sep 30, 2020 39.10 39.52 38.56 39.16 17,567,272 -0.21(-0.53%)
Sep 29, 2020 39.07 39.62 38.94 39.37 16,829,911 +0.50(+1.29%)
Sep 28, 2020 38.92 39.16 38.37 38.87 17,357,937 +0.45(+1.17%)
Sep 25, 2020 38.20 38.66 37.79 38.42 15,107,500 -0.27(-0.70%)
Sep 24, 2020 37.20 38.91 37.08 38.69 35,425,444 +1.06(+2.82%)
Sep 23, 2020 39.36 39.38 37.35 37.63 52,960,130 -2.39(-5.97%)
Sep 22, 2020 40.06 40.31 39.42 40.02 21,516,627 +0.18(+0.45%)
Sep 21, 2020 40.21 40.79 39.37 39.84 30,692,537 -1.52(-3.68%)
Sep 18, 2020 42.23 42.54 41.34 41.36 24,531,200 -0.74(-1.76%)
Sep 17, 2020 41.81 42.32 41.37 42.10 21,278,523 -0.75(-1.75%)
Sep 16, 2020 43.48 43.48 42.60 42.85 21,642,608 +0.06(+0.14%)
Sep 15, 2020 43.28 43.60 42.52 42.79 21,074,480 +0.00(+0.00%)
Sep 14, 2020 41.85 42.84 41.78 42.79 24,201,761 +1.63(+3.96%)
Sep 11, 2020 41.87 42.33 40.91 41.16 19,360,800 -0.42(-1.01%)
Sep 10, 2020 42.76 42.89 41.44 41.58 24,773,520 -0.76(-1.79%)
Sep 09, 2020 40.98 42.45 40.98 42.34 30,366,004 +1.76(+4.34%)
Sep 08, 2020 39.69 41.37 39.29 40.58 23,891,487 -0.28(-0.69%)
Sep 04, 2020 40.96 41.14 39.47 40.86 31,759,900 -0.43(-1.04%)
Sep 03, 2020 41.41 41.76 40.22 41.29 23,524,753 -0.47(-1.13%)
Sep 02, 2020 41.23 41.80 40.41 41.76 21,577,096 +0.09(+0.22%)
Sep 01, 2020 43.13 43.13 41.17 41.67 24,252,603 -0.60(-1.42%)
Aug 31, 2020 42.20 42.81 41.92 42.27 21,163,614 +0.31(+0.74%)
Aug 28, 2020 41.63 42.23 41.25 41.96 26,915,500 +1.30(+3.20%)
Aug 27, 2020 42.34 42.34 40.03 40.66 31,686,319 -0.94(-2.26%)
Aug 26, 2020 40.07 41.63 40.07 41.60 27,657,062 +1.02(+2.51%)
Aug 25, 2020 40.61 40.61 39.59 40.58 20,220,127 -0.07(-0.17%)
Aug 24, 2020 41.57 41.61 40.59 40.65 17,714,855 -0.24(-0.59%)
Aug 21, 2020 41.12 41.30 40.44 40.89 23,938,200 -1.08(-2.57%)
Aug 20, 2020 41.05 42.10 40.79 41.97 29,573,075 +0.96(+2.34%)
Aug 19, 2020 42.26 42.61 40.77 41.01 36,888,026 -1.65(-3.87%)
Aug 18, 2020 44.07 44.09 42.01 42.66 28,171,472 -0.30(-0.70%)
Aug 17, 2020 42.12 43.00 41.85 42.96 35,728,794 +2.61(+6.47%)
Aug 14, 2020 40.46 40.72 39.72 40.35 21,075,400 -0.28(-0.69%)
Aug 13, 2020 40.03 41.03 39.69 40.63 36,090,797 +1.40(+3.57%)
Aug 12, 2020 40.33 40.51 39.21 39.23 38,308,075 +0.18(+0.46%)
Aug 11, 2020 40.24 40.75 38.88 39.05 71,286,950 -3.34(-7.88%)
Aug 10, 2020 43.23 44.18 42.28 42.39 28,792,700 -0.35(-0.82%)
Aug 07, 2020 43.24 43.54 42.25 42.74 33,217,600 -1.49(-3.37%)
Aug 06, 2020 45.18 45.36 43.58 44.23 29,515,702 -0.30(-0.67%)
Aug 05, 2020 45.40 45.78 44.02 44.53 37,846,328 +0.05(+0.11%)
Aug 04, 2020 42.50 44.48 42.12 44.48 42,373,572 +1.94(+4.56%)
Aug 03, 2020 42.60 42.90 41.77 42.54 26,221,847 -0.40(-0.93%)
Jul 31, 2020 42.36 43.03 41.93 42.94 29,563,400 +1.31(+3.15%)
Jul 30, 2020 41.90 42.68 40.96 41.63 38,042,181 -1.50(-3.48%)
Jul 29, 2020 43.73 43.74 42.22 43.13 39,562,934 -0.43(-0.99%)
Jul 28, 2020 43.20 44.05 42.73 43.56 37,233,733 -0.28(-0.64%)
Jul 27, 2020 43.43 44.46 43.31 43.84 57,519,858 +2.01(+4.81%)
Jul 24, 2020 41.46 41.91 41.12 41.83 34,918,600 +0.87(+2.12%)
Jul 23, 2020 41.70 42.24 40.21 40.96 43,680,434 -0.79(-1.89%)
Jul 22, 2020 41.47 41.94 41.10 41.75 39,280,691 +0.84(+2.05%)
Jul 21, 2020 41.27 41.62 40.53 40.91 34,681,705 +0.53(+1.31%)
Jul 20, 2020 39.78 40.49 39.63 40.38 28,345,973 +1.07(+2.72%)
Jul 17, 2020 38.56 39.34 38.34 39.31 27,743,500 +1.23(+3.23%)
Jul 16, 2020 38.35 38.71 37.71 38.08 21,294,594 -0.59(-1.53%)
Jul 15, 2020 38.37 38.76 37.70 38.67 21,283,217 +0.08(+0.21%)
Jul 14, 2020 37.00 38.60 36.87 38.59 30,418,640 +1.46(+3.93%)
Jul 13, 2020 39.06 39.18 37.08 37.13 34,802,553 -1.27(-3.31%)
Jul 10, 2020 39.09 39.18 38.03 38.40 21,900,700 -0.39(-1.01%)
Jul 09, 2020 39.27 39.44 37.82 38.79 37,032,912 -0.21(-0.54%)
Jul 08, 2020 38.41 39.14 38.19 39.00 34,198,412 +1.27(+3.37%)
Jul 07, 2020 36.69 37.97 36.66 37.73 30,122,494 +0.89(+2.42%)
Jul 06, 2020 36.90 37.13 36.31 36.84 23,640,677 +0.67(+1.85%)
Jul 02, 2020 36.34 37.08 36.11 36.17 28,388,800 -0.39(-1.07%)
Jul 01, 2020 36.57 36.64 35.52 36.56 30,666,500 -0.12(-0.33%)
Jun 30, 2020 35.44 36.72 35.22 36.68 35,807,809 +1.12(+3.15%)
Jun 29, 2020 35.37 35.56 34.97 35.56 24,250,056 +0.37(+1.05%)
Jun 26, 2020 34.59 35.33 34.08 35.19 29,048,300 +0.23(+0.66%)
Jun 25, 2020 34.75 34.96 34.18 34.96 17,925,476 +0.22(+0.63%)
Jun 24, 2020 35.14 35.68 34.30 34.74 37,571,657 -0.63(-1.78%)
Jun 23, 2020 35.38 35.84 35.12 35.37 28,965,906 +0.50(+1.43%)
Jun 22, 2020 34.40 35.34 34.27 34.87 46,093,300 +1.32(+3.93%)
Jun 19, 2020 32.88 33.84 32.69 33.55 37,405,000 +1.12(+3.45%)
Jun 18, 2020 32.67 33.03 32.30 32.43 20,114,544 -0.42(-1.28%)
Jun 17, 2020 32.78 33.19 32.50 32.85 23,878,314 +0.21(+0.64%)
Jun 16, 2020 33.46 33.68 32.45 32.64 39,590,671 -0.87(-2.60%)
Jun 15, 2020 31.80 33.66 31.32 33.51 32,182,819 +0.87(+2.67%)
Jun 12, 2020 33.46 33.78 32.50 32.64 29,829,000 -0.19(-0.58%)
Jun 11, 2020 34.42 34.92 32.39 32.83 50,202,700 -1.70(-4.92%)
Jun 10, 2020 33.49 34.53 32.44 34.53 46,905,436 +1.47(+4.45%)
Jun 09, 2020 33.05 33.47 32.66 33.06 21,735,886 +0.28(+0.85%)
Jun 08, 2020 32.57 32.81 32.09 32.78 21,173,428 +0.32(+0.99%)
Jun 05, 2020 32.04 32.46 31.22 32.46 50,291,000 -0.65(-1.96%)
Jun 04, 2020 33.48 33.58 32.84 33.11 25,881,778 +0.28(+0.85%)
Jun 03, 2020 33.31 33.59 32.43 32.83 40,431,137 -1.26(-3.70%)
Jun 02, 2020 35.56 35.58 33.94 34.09 39,288,197 -1.29(-3.65%)
Jun 01, 2020 34.60 35.43 34.48 35.38 24,181,242 +1.06(+3.09%)
May 29, 2020 34.67 34.87 34.11 34.32 33,434,000 +0.32(+0.94%)
May 28, 2020 34.39 34.68 33.56 34.00 29,930,828 +0.29(+0.86%)
May 27, 2020 33.09 33.76 32.54 33.71 43,833,597 -0.37(-1.09%)
May 26, 2020 35.38 35.38 33.95 34.08 36,163,588 -1.47(-4.14%)
May 22, 2020 35.98 36.44 35.47 35.55 17,987,000 -0.11(-0.31%)
May 21, 2020 36.08 36.22 34.76 35.66 33,170,131 -0.95(-2.59%)
May 20, 2020 37.36 37.49 36.45 36.61 30,029,819 -0.60(-1.61%)
May 19, 2020 36.51 37.49 36.38 37.21 36,706,166 +0.99(+2.73%)
May 18, 2020 37.15 37.20 35.72 36.22 33,159,681 -0.35(-0.96%)
May 15, 2020 35.96 36.68 35.61 36.57 38,465,700 +1.41(+4.01%)
May 14, 2020 34.06 35.45 34.00 35.16 33,720,707 +1.08(+3.17%)
May 13, 2020 34.34 34.69 33.42 34.08 33,277,291 +0.24(+0.71%)
May 12, 2020 34.34 34.95 33.69 33.84 20,989,928 -0.05(-0.15%)
May 11, 2020 34.92 35.04 33.55 33.89 28,728,802 -0.97(-2.78%)
May 08, 2020 34.99 35.56 34.58 34.86 28,619,300 -0.17(-0.49%)
May 07, 2020 34.09 35.49 33.88 35.03 35,049,414 +1.33(+3.95%)
May 06, 2020 34.15 34.51 33.62 33.70 29,071,084 -1.09(-3.13%)
May 05, 2020 33.91 34.91 33.37 34.79 30,273,425 +0.80(+2.35%)
May 04, 2020 33.76 34.25 33.52 33.99 34,387,212 +0.70(+2.10%)
May 01, 2020 31.48 33.39 31.31 33.29 34,002,900 +1.03(+3.19%)
Apr 30, 2020 33.18 33.83 32.15 32.26 52,245,649 -1.77(-5.20%)
Apr 29, 2020 33.45 34.07 32.82 34.03 36,869,051 +0.22(+0.65%)
Apr 28, 2020 33.50 33.98 32.98 33.81 31,623,434 +0.17(+0.51%)
Apr 27, 2020 33.95 34.21 32.93 33.64 30,445,852 -0.29(-0.85%)
Apr 24, 2020 34.02 34.30 32.96 33.93 40,580,400 +0.51(+1.53%)
Apr 23, 2020 33.21 34.74 33.01 33.42 56,322,087 +0.91(+2.80%)
Apr 22, 2020 31.54 32.64 31.50 32.51 40,933,403 +1.81(+5.90%)
Apr 21, 2020 29.68 30.87 29.55 30.70 22,456,027 -0.04(-0.13%)
Apr 20, 2020 29.98 31.13 29.98 30.74 25,479,892 +0.80(+2.67%)
Apr 17, 2020 29.76 30.42 29.67 29.94 29,249,500 -0.98(-3.17%)
Apr 16, 2020 30.42 31.13 30.04 30.92 37,963,375 +0.77(+2.55%)
Apr 15, 2020 29.66 30.85 29.37 30.15 31,907,641 -0.60(-1.95%)
Apr 14, 2020 31.12 32.27 30.02 30.75 59,344,456 -0.03(-0.10%)
Apr 13, 2020 28.65 31.07 27.91 30.78 59,884,781 +1.83(+6.32%)
Apr 09, 2020 27.20 28.97 27.09 28.95 68,549,000 +2.75(+10.50%)
Apr 08, 2020 26.17 26.53 25.83 26.20 17,474,971 +0.11(+0.42%)
Apr 07, 2020 26.61 26.76 25.78 26.09 31,201,166 -0.25(-0.95%)
Apr 06, 2020 26.01 26.69 25.54 26.34 62,291,864 +1.39(+5.57%)
Apr 03, 2020 25.16 25.88 24.74 24.95 33,775,600 -0.09(-0.36%)
Apr 02, 2020 24.59 25.72 24.37 25.04 39,850,544 +1.01(+4.20%)
Apr 01, 2020 23.00 24.26 23.00 24.03 33,897,718 +0.99(+4.30%)
Mar 31, 2020 23.60 24.43 23.03 23.04 45,100,078 -0.89(-3.72%)
Mar 30, 2020 24.39 25.33 23.14 23.93 63,036,444 -0.44(-1.81%)
Mar 27, 2020 25.15 25.67 23.73 24.37 94,470,900 -1.48(-5.73%)
Mar 26, 2020 26.69 27.21 25.22 25.85 47,455,743 -0.46(-1.75%)
Mar 25, 2020 25.39 27.00 24.55 26.31 102,589,650 +1.16(+4.61%)
Mar 24, 2020 24.93 26.07 23.79 25.15 127,832,462 +3.22(+14.68%)
Mar 23, 2020 21.63 23.29 21.12 21.93 93,796,312 +1.38(+6.72%)
Mar 20, 2020 22.85 22.85 20.34 20.55 68,320,700 -0.72(-3.39%)
Mar 19, 2020 20.65 24.98 19.29 21.27 103,162,456 +1.59(+8.08%)
Mar 18, 2020 24.12 25.04 19.68 19.68 197,794,938 -5.82(-22.82%)
Mar 17, 2020 22.11 25.50 22.02 25.50 112,848,607 +3.01(+13.38%)
Mar 16, 2020 16.75 22.95 16.18 22.49 199,892,677 +3.49(+18.37%)
Mar 13, 2020 23.29 23.40 16.50 19.00 195,650,900 -3.31(-14.84%)
Mar 12, 2020 22.99 24.89 22.00 22.31 106,297,162 -2.86(-11.36%)
Mar 11, 2020 27.05 27.25 25.04 25.17 119,540,550 -2.32(-8.44%)
Mar 10, 2020 27.74 28.03 26.50 27.49 82,704,581 +0.18(+0.66%)
Mar 09, 2020 28.38 28.72 27.26 27.31 87,612,519 -2.10(-7.14%)
Mar 06, 2020 29.91 29.96 28.45 29.41 81,228,000 -0.41(-1.37%)
Mar 05, 2020 29.47 29.84 28.96 29.82 68,234,462 +0.69(+2.37%)
Mar 04, 2020 29.03 29.18 28.28 29.13 55,012,081 +0.45(+1.57%)
Mar 03, 2020 27.82 29.61 27.46 28.68 130,247,062 +1.39(+5.09%)
Mar 02, 2020 27.09 27.47 26.70 27.29 83,732,077 +1.07(+4.08%)
Feb 28, 2020 26.80 27.04 25.43 26.22 166,818,900 -1.95(-6.92%)
Feb 27, 2020 30.32 30.40 28.14 28.17 125,082,075 -1.70(-5.69%)
Feb 26, 2020 29.90 30.28 29.67 29.87 49,317,748 -0.10(-0.33%)
Feb 25, 2020 30.48 31.16 29.91 29.97 91,148,299 -1.08(-3.48%)
Feb 24, 2020 31.76 31.84 30.66 31.05 87,048,689 +0.40(+1.31%)
Feb 21, 2020 30.27 30.71 30.18 30.65 76,598,500 +0.90(+3.03%)
Feb 20, 2020 29.66 30.10 29.50 29.75 52,289,534 +0.05(+0.17%)
Feb 19, 2020 29.37 29.79 29.20 29.70 45,456,122 +0.47(+1.61%)
Feb 18, 2020 28.59 29.25 28.38 29.23 64,679,175 +0.92(+3.25%)
Feb 14, 2020 28.34 28.47 28.19 28.31 22,888,600 -0.02(-0.07%)
Feb 13, 2020 28.37 28.59 28.21 28.33 29,922,415 +0.21(+0.75%)
Feb 12, 2020 28.34 28.41 28.08 28.12 33,295,131 -0.31(-1.09%)
Feb 11, 2020 28.32 28.53 28.07 28.43 24,584,409 +0.04(+0.14%)
Feb 10, 2020 28.19 28.51 28.02 28.39 34,708,369 +0.46(+1.65%)
Feb 07, 2020 28.57 28.67 27.92 27.93 40,445,600 -0.47(-1.65%)
Feb 06, 2020 28.27 28.51 28.11 28.40 37,343,700 +0.35(+1.25%)
Feb 05, 2020 28.02 28.34 27.91 28.05 41,431,501 +0.00(+0.00%)
Feb 04, 2020 28.20 28.28 27.77 28.05 62,975,525 -0.51(-1.79%)
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