Skip to main content

Vaneck Junior Gold Miners ETF (NY: GDXJ )

38.74 +0.85 (+2.24%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 42.43 42.55 41.82 41.95 6,936,244 -1.16(-2.70%)
Oct 28, 2021 43.71 43.88 43.03 43.11 4,448,463 -0.56(-1.29%)
Oct 27, 2021 43.70 44.13 43.45 43.67 4,916,339 -0.19(-0.44%)
Oct 26, 2021 43.67 43.86 5,392,136 -0.21(-0.48%)
Oct 25, 2021 43.67 44.35 43.39 44.08 6,496,676 +1.00(+2.32%)
Oct 22, 2021 43.21 44.33 42.68 43.08 8,150,572 +0.50(+1.18%)
Oct 21, 2021 42.72 42.87 42.35 42.58 4,394,339 -0.32(-0.75%)
Oct 20, 2021 42.63 43.39 42.31 42.90 6,616,723 +0.80(+1.91%)
Oct 19, 2021 42.76 42.80 41.83 42.09 5,981,153 +0.34(+0.81%)
Oct 18, 2021 42.24 42.34 41.74 41.75 5,161,392 -0.49(-1.17%)
Oct 15, 2021 41.88 42.80 41.52 42.25 6,770,918 -0.40(-0.93%)
Oct 14, 2021 42.45 42.71 42.14 42.64 6,106,702 +0.81(+1.95%)
Oct 13, 2021 40.71 42.01 40.68 41.83 9,378,936 +1.41(+3.48%)
Oct 12, 2021 39.59 40.48 39.42 40.42 9,398,780 +1.05(+2.66%)
Oct 11, 2021 39.66 40.29 39.37 39.38 3,518,615 -0.16(-0.39%)
Oct 08, 2021 40.05 40.32 39.36 39.53 7,697,969 +0.58(+1.49%)
Oct 07, 2021 38.59 39.53 38.52 38.95 6,580,789 +0.21(+0.55%)
Oct 06, 2021 37.67 38.77 37.52 38.74 6,820,179 +0.76(+1.99%)
Oct 05, 2021 37.45 38.01 36.92 37.98 5,053,374 +0.41(+1.08%)
Oct 04, 2021 37.20 38.04 37.20 37.57 5,898,628 +0.40(+1.07%)
Oct 01, 2021 37.44 37.45 36.81 37.18 3,213,914 +0.01(+0.03%)
Sep 30, 2021 36.76 37.79 36.56 37.17 7,607,603 +0.89(+2.46%)
Sep 29, 2021 37.23 37.32 36.17 36.27 8,677,019 -1.06(-2.83%)
Sep 28, 2021 37.27 37.56 36.85 37.33 6,145,666 -0.37(-0.98%)
Sep 27, 2021 37.85 38.52 37.63 37.70 5,237,395 -0.04(-0.10%)
Sep 24, 2021 37.69 38.18 37.44 37.74 3,702,112 -0.23(-0.61%)
Sep 23, 2021 38.62 38.76 37.96 37.97 6,416,244 -0.82(-2.12%)
Sep 22, 2021 38.91 39.96 38.75 38.79 7,495,433 +0.16(+0.40%)
Sep 21, 2021 39.13 39.46 38.52 38.64 5,104,517 -0.06(-0.15%)
Sep 20, 2021 38.72 38.79 38.10 38.70 7,848,190 -0.54(-1.38%)
Sep 17, 2021 39.34 39.46 38.91 39.24 6,604,848 -0.34(-0.86%)
Sep 16, 2021 39.94 40.01 38.94 39.58 11,497,913 -1.62(-3.93%)
Sep 15, 2021 40.87 41.56 40.81 41.20 4,420,188 -0.05(-0.12%)
Sep 14, 2021 41.25 41.58 40.72 41.25 4,511,031 +0.17(+0.42%)
Sep 13, 2021 39.89 41.44 39.76 41.07 12,732,481 +1.42(+3.57%)
Sep 10, 2021 40.51 40.60 39.58 39.66 5,932,516 -0.67(-1.66%)
Sep 09, 2021 41.14 41.15 40.06 40.33 7,532,271 -0.47(-1.14%)
Sep 08, 2021 41.07 41.12 40.35 40.79 5,104,763 -0.26(-0.64%)
Sep 07, 2021 42.02 42.32 41.02 41.05 9,289,028 -1.58(-3.71%)
Sep 03, 2021 42.09 43.03 42.03 42.63 9,541,237 +1.32(+3.19%)
Sep 02, 2021 41.50 41.76 41.11 41.32 4,142,232 -0.20(-0.49%)
Sep 01, 2021 42.04 42.17 41.42 41.52 4,123,772 -0.27(-0.65%)
Aug 31, 2021 41.29 41.86 41.12 41.79 6,898,877 +0.64(+1.55%)
Aug 30, 2021 41.83 41.97 40.98 41.15 5,345,318 -0.61(-1.46%)
Aug 27, 2021 39.82 41.96 39.74 41.76 11,417,316 +1.87(+4.69%)
Aug 26, 2021 39.83 40.58 39.71 39.89 3,455,653 -0.27(-0.68%)
Aug 25, 2021 40.59 40.59 39.83 40.16 5,791,705 -0.67(-1.64%)
Aug 24, 2021 40.86 41.01 40.46 40.83 3,235,547 +0.22(+0.55%)
Aug 23, 2021 39.60 40.87 39.51 40.61 11,844,761 +2.13(+5.54%)
Aug 20, 2021 38.45 38.93 38.30 38.47 3,480,433 -0.12(-0.30%)
Aug 19, 2021 39.42 39.46 38.43 38.59 8,017,523 -0.92(-2.33%)
Aug 18, 2021 40.36 40.42 39.07 39.51 5,938,725 -0.73(-1.81%)
Aug 17, 2021 40.89 41.19 39.91 40.24 5,617,034 -0.86(-2.10%)
Aug 16, 2021 41.37 41.63 40.93 41.10 5,160,595 -0.44(-1.05%)
Aug 13, 2021 41.13 41.73 41.00 41.54 8,517,753 +0.97(+2.39%)
Aug 12, 2021 41.11 41.15 40.24 40.57 6,512,294 -0.80(-1.94%)
Aug 11, 2021 40.94 41.63 40.89 41.37 7,068,752 +1.01(+2.50%)
Aug 10, 2021 40.65 40.90 40.17 40.37 6,421,296 -0.33(-0.81%)
Aug 09, 2021 41.67 41.84 40.66 40.69 10,686,624 -1.57(-3.72%)
Aug 06, 2021 42.21 42.59 41.66 42.27 7,927,994 -1.13(-2.61%)
Aug 05, 2021 44.10 44.22 43.26 43.40 4,895,829 -0.61(-1.39%)
Aug 04, 2021 45.09 45.66 43.93 44.01 5,058,237 -0.56(-1.26%)
Aug 03, 2021 44.30 44.59 43.98 44.57 4,123,408 +0.36(+0.81%)
Aug 02, 2021 44.45 44.57 44.07 44.21 2,922,162 -0.21(-0.48%)
Jul 30, 2021 44.32 44.95 43.93 44.43 4,342,109 -0.27(-0.61%)
Jul 29, 2021 44.49 45.15 44.32 44.70 7,719,376 +1.12(+2.58%)
Jul 28, 2021 42.39 43.61 42.36 43.57 5,736,079 +0.91(+2.14%)
Jul 27, 2021 42.83 42.94 42.10 42.66 4,322,947 -0.29(-0.68%)
Jul 26, 2021 42.26 43.26 42.14 42.95 4,648,946 +0.66(+1.56%)
Jul 23, 2021 42.60 42.77 42.06 42.29 3,409,113 -0.42(-0.98%)
Jul 22, 2021 43.09 43.13 42.23 42.71 3,472,640 -0.43(-0.99%)
Jul 21, 2021 41.90 43.33 41.75 43.14 6,770,775 +0.96(+2.28%)
Jul 20, 2021 42.27 42.80 41.83 42.18 4,541,071 +0.13(+0.30%)
Jul 19, 2021 42.78 43.08 41.74 42.05 8,267,141 -1.44(-3.32%)
Jul 16, 2021 45.08 45.09 43.40 43.50 9,089,343 -1.84(-4.06%)
Jul 15, 2021 45.37 45.54 44.97 45.34 4,257,132 +0.05(+0.11%)
Jul 14, 2021 45.57 45.78 44.91 45.29 7,412,523 +0.79(+1.76%)
Jul 13, 2021 44.19 45.47 44.13 44.50 6,612,689 +0.35(+0.79%)
Jul 12, 2021 44.90 45.31 44.10 44.16 8,970,400 -1.04(-2.30%)
Jul 09, 2021 44.41 45.38 44.36 45.19 5,870,118 +1.06(+2.39%)
Jul 08, 2021 45.44 45.60 43.87 44.14 6,728,588 -1.32(-2.90%)
Jul 07, 2021 45.88 46.00 45.07 45.45 4,123,841 -0.14(-0.30%)
Jul 06, 2021 46.75 46.90 45.22 45.59 7,546,054 -0.42(-0.91%)
Jul 02, 2021 45.97 46.25 45.29 46.01 5,004,558 +0.76(+1.67%)
Jul 01, 2021 45.87 45.89 44.77 45.25 2,910,822 -0.07(-0.15%)
Jun 30, 2021 44.39 45.53 44.28 45.32 5,310,548 +0.89(+2.01%)
Jun 29, 2021 44.23 45.05 44.12 44.43 6,563,422 -0.56(-1.25%)
Jun 28, 2021 45.77 45.98 44.78 44.99 6,599,025 -0.99(-2.15%)
Jun 25, 2021 47.05 47.11 45.88 45.98 4,089,415 -0.43(-0.92%)
Jun 24, 2021 46.79 46.90 46.11 46.40 3,485,932 +0.29(+0.63%)
Jun 23, 2021 46.99 47.50 46.10 46.11 8,821,973 -0.31(-0.67%)
Jun 22, 2021 46.46 46.76 46.22 46.42 6,998,234 -0.42(-0.89%)
Jun 21, 2021 46.87 47.10 46.15 46.84 6,607,701 +0.57(+1.24%)
Jun 18, 2021 47.30 47.92 46.21 46.27 7,664,527 -1.03(-2.17%)
Jun 17, 2021 48.03 48.76 47.10 47.30 13,858,541 -2.36(-4.74%)
Jun 16, 2021 50.67 51.32 49.64 49.65 7,946,560 -1.03(-2.03%)
Jun 15, 2021 51.41 51.46 50.42 50.68 5,387,552 -0.69(-1.34%)
Jun 14, 2021 50.60 51.85 50.44 51.37 5,020,008 -0.21(-0.41%)
Jun 11, 2021 52.25 52.55 51.51 51.58 6,576,288 -1.08(-2.04%)
Jun 10, 2021 51.20 52.71 50.84 52.66 8,867,297 +1.59(+3.11%)
Jun 09, 2021 51.47 51.88 51.01 51.07 3,515,707 -0.13(-0.25%)
Jun 08, 2021 51.45 51.94 51.15 51.19 4,693,930 -0.78(-1.49%)
Jun 07, 2021 51.75 52.17 51.33 51.97 5,157,705 -0.07(-0.13%)
Jun 04, 2021 51.70 52.34 51.63 52.04 5,597,684 +1.00(+1.96%)
Jun 03, 2021 52.01 52.01 50.99 51.04 11,284,250 -2.45(-4.58%)
Jun 02, 2021 53.53 53.83 53.05 53.49 4,453,439 +0.28(+0.53%)
Jun 01, 2021 53.57 54.08 53.03 53.21 7,387,213 +0.17(+0.33%)
May 28, 2021 52.20 53.06 52.02 53.04 4,813,015 +0.60(+1.15%)
May 27, 2021 52.42 52.68 51.98 52.43 5,753,391 -0.09(-0.17%)
May 26, 2021 52.95 53.57 52.28 52.52 6,763,110 -0.28(-0.53%)
May 25, 2021 52.50 53.20 51.74 52.80 7,131,467 +0.15(+0.28%)
May 24, 2021 52.45 52.85 52.23 52.66 4,052,736 +0.44(+0.84%)
May 21, 2021 52.58 52.86 51.61 52.22 5,346,814 -0.14(-0.26%)
May 20, 2021 51.82 52.62 51.46 52.36 6,135,201 +0.88(+1.71%)
May 19, 2021 51.63 52.78 50.81 51.47 10,187,935 -0.76(-1.45%)
May 18, 2021 52.57 52.72 51.48 52.23 6,301,409 +0.07(+0.13%)
May 17, 2021 49.99 52.70 49.85 52.16 13,243,556 +2.62(+5.28%)
May 14, 2021 48.49 49.61 48.49 49.55 8,625,987 +1.58(+3.29%)
May 13, 2021 48.36 48.71 47.75 47.97 5,306,514 -0.57(-1.18%)
May 12, 2021 49.57 50.12 48.41 48.54 8,882,884 -1.44(-2.89%)
May 11, 2021 48.31 49.98 48.05 49.98 6,133,920 +0.67(+1.36%)
May 10, 2021 50.99 51.04 49.25 49.31 6,415,753 -0.58(-1.17%)
May 07, 2021 49.85 50.17 49.24 49.89 8,873,697 +1.03(+2.10%)
May 06, 2021 47.59 49.53 47.54 48.87 12,897,232 +1.65(+3.49%)
May 05, 2021 47.16 47.25 46.61 47.22 3,870,050 +0.22(+0.47%)
May 04, 2021 47.95 48.83 46.66 47.00 8,143,127 -1.03(-2.14%)
May 03, 2021 46.89 48.28 46.78 48.02 8,896,524 +2.03(+4.40%)
Apr 30, 2021 46.49 46.87 45.92 46.00 5,242,081 -0.76(-1.62%)
Apr 29, 2021 47.28 47.32 46.21 46.75 9,293,371 -1.08(-2.25%)
Apr 28, 2021 46.74 48.05 46.48 47.83 4,911,290 +0.48(+1.02%)
Apr 27, 2021 48.38 48.60 47.26 47.34 4,390,186 -0.86(-1.79%)
Apr 26, 2021 48.44 48.51 47.91 48.21 2,217,361 +0.04(+0.08%)
Apr 23, 2021 48.86 49.18 48.12 48.17 3,936,202 -0.25(-0.52%)
Apr 22, 2021 49.13 49.42 48.20 48.42 5,873,315 -1.14(-2.31%)
Apr 21, 2021 48.39 49.62 48.19 49.56 6,806,322 +1.18(+2.44%)
Apr 20, 2021 47.61 48.43 47.52 48.38 3,551,789 +0.53(+1.11%)
Apr 19, 2021 48.57 48.70 47.66 47.85 4,992,808 -0.93(-1.91%)
Apr 16, 2021 48.87 48.89 48.27 48.78 5,378,456 +0.51(+1.06%)
Apr 15, 2021 47.02 48.57 46.82 48.27 7,781,637 +1.92(+4.14%)
Apr 14, 2021 46.83 47.13 46.23 46.35 3,895,843 -0.66(-1.40%)
Apr 13, 2021 46.56 47.39 46.49 47.01 4,603,753 +1.10(+2.39%)
Apr 12, 2021 46.71 46.91 45.75 45.91 5,157,042 -1.25(-2.65%)
Apr 09, 2021 46.48 47.48 46.34 47.16 4,826,354 -0.20(-0.43%)
Apr 08, 2021 46.68 47.53 46.60 47.36 6,855,994 +1.62(+3.54%)
Apr 07, 2021 46.22 46.37 45.64 45.75 6,765,700 -0.70(-1.50%)
Apr 06, 2021 45.69 46.85 45.69 46.44 9,207,339 +1.15(+2.55%)
Apr 05, 2021 45.39 45.85 44.96 45.29 6,518,024 +0.00(+0.00%)
Apr 01, 2021 44.41 45.33 44.28 45.29 8,360,549 +1.66(+3.80%)
Mar 31, 2021 42.40 44.08 42.35 43.63 16,433,472 +1.42(+3.35%)
Mar 30, 2021 42.76 43.08 41.92 42.22 9,177,390 -1.96(-4.43%)
Mar 29, 2021 43.99 44.19 43.12 44.17 4,988,079 -0.35(-0.78%)
Mar 26, 2021 43.81 44.53 43.72 44.52 3,905,461 +0.68(+1.55%)
Mar 25, 2021 43.78 44.27 43.30 43.85 4,087,914 +0.04(+0.09%)
Mar 24, 2021 44.59 44.83 43.80 43.81 4,892,622 -0.58(-1.31%)
Mar 23, 2021 45.75 45.90 44.33 44.39 8,537,078 -1.87(-4.04%)
Mar 22, 2021 46.59 47.21 46.19 46.26 6,335,255 -0.82(-1.75%)
Mar 19, 2021 46.42 47.17 46.23 47.08 6,187,731 +0.77(+1.65%)
Mar 18, 2021 46.33 47.37 46.08 46.32 6,813,319 -0.93(-1.97%)
Mar 17, 2021 45.72 47.74 45.40 47.25 8,937,964 +1.11(+2.42%)
Mar 16, 2021 46.47 46.56 45.83 46.13 5,155,904 -0.44(-0.94%)
Mar 15, 2021 46.02 46.63 45.85 46.57 6,273,669 +0.91(+2.00%)
Mar 12, 2021 44.44 45.94 44.24 45.66 6,579,731 -0.09(-0.19%)
Mar 11, 2021 45.32 45.91 45.01 45.75 4,924,733 +0.75(+1.66%)
Mar 10, 2021 45.20 45.30 44.61 45.00 5,710,515 +0.02(+0.04%)
Mar 09, 2021 45.12 45.75 44.49 44.98 8,679,254 +1.65(+3.80%)
Mar 08, 2021 43.75 44.17 43.24 43.33 6,563,839 -0.88(-2.00%)
Mar 05, 2021 43.85 44.29 42.65 44.21 8,648,876 +0.52(+1.20%)
Mar 04, 2021 44.04 45.06 42.77 43.69 9,210,459 -0.21(-0.49%)
Mar 03, 2021 44.27 44.49 43.02 43.90 7,464,937 -1.24(-2.75%)
Mar 02, 2021 43.72 45.44 43.71 45.14 8,645,432 +1.53(+3.51%)
Mar 01, 2021 45.12 45.31 43.50 43.61 7,290,847 -0.75(-1.68%)
Feb 26, 2021 45.90 46.08 43.69 44.36 12,026,273 -1.62(-3.52%)
Feb 25, 2021 47.39 48.27 45.90 45.98 11,863,365 -2.62(-5.39%)
Feb 24, 2021 47.01 48.85 46.65 48.60 6,064,434 +0.77(+1.60%)
Feb 23, 2021 48.16 48.19 46.44 47.83 7,708,433 -0.94(-1.93%)
Feb 22, 2021 46.81 49.10 46.72 48.77 12,253,821 +2.69(+5.83%)
Feb 19, 2021 46.27 46.66 45.75 46.08 5,515,759 +0.23(+0.51%)
Feb 18, 2021 46.62 47.06 45.60 45.85 6,109,645 -0.85(-1.83%)
Feb 17, 2021 46.95 47.01 46.39 46.70 6,965,248 -1.06(-2.21%)
Feb 16, 2021 47.65 48.84 47.59 47.76 7,174,583 -0.95(-1.95%)
Feb 12, 2021 48.11 49.45 47.74 48.71 6,027,320 +0.15(+0.30%)
Feb 11, 2021 49.63 49.89 48.24 48.57 6,495,225 -0.89(-1.80%)
Feb 10, 2021 49.94 50.09 48.85 49.46 3,775,494 +0.19(+0.39%)
Feb 09, 2021 49.91 49.92 48.85 49.26 5,167,920 -0.35(-0.70%)
Feb 08, 2021 49.73 50.06 49.19 49.61 5,394,194 +0.79(+1.61%)
Feb 05, 2021 48.38 48.98 47.92 48.83 6,257,672 +0.92(+1.92%)
Feb 04, 2021 47.36 48.00 46.80 47.91 7,365,695 -0.97(-1.98%)
Feb 03, 2021 49.05 49.30 48.57 48.88 3,030,927 +0.21(+0.44%)
Feb 02, 2021 49.76 49.89 48.53 48.66 11,601,951 -2.68(-5.21%)
Feb 01, 2021 51.58 52.66 50.27 51.34 13,898,565 +2.79(+5.75%)
Jan 29, 2021 50.40 50.71 48.36 48.55 7,258,924 -0.12(-0.24%)
Jan 28, 2021 48.58 49.87 47.39 48.66 11,149,798 +2.12(+4.56%)
Jan 27, 2021 47.72 47.82 46.13 46.54 9,425,691 -1.97(-4.06%)
Jan 26, 2021 48.45 49.18 48.26 48.51 3,297,541 +0.12(+0.24%)
Jan 25, 2021 49.10 49.46 47.96 48.39 6,170,039 -0.41(-0.83%)
Jan 22, 2021 48.32 49.28 47.81 48.80 6,577,668 -1.00(-2.01%)
Jan 21, 2021 50.51 50.54 49.23 49.80 6,061,971 -0.67(-1.33%)
Jan 20, 2021 49.42 50.74 49.24 50.47 9,362,594 +1.97(+4.06%)
Jan 19, 2021 48.90 49.05 48.03 48.50 6,031,232 +0.66(+1.38%)
Jan 15, 2021 49.61 49.70 47.82 47.84 11,738,770 -2.46(-4.89%)
Jan 14, 2021 50.48 51.09 50.04 50.30 6,101,376 +0.00(+0.00%)
Jan 13, 2021 50.76 51.33 50.25 50.30 5,226,920 -0.75(-1.46%)
Jan 12, 2021 51.03 51.13 49.88 51.05 7,224,602 +0.17(+0.34%)
Jan 11, 2021 50.99 51.77 50.76 50.87 9,371,106 -1.14(-2.20%)
Jan 08, 2021 53.99 54.08 50.92 52.02 16,158,062 -3.26(-5.89%)
Jan 07, 2021 55.54 55.83 54.67 55.27 5,703,180 -0.75(-1.33%)
Jan 06, 2021 55.52 56.23 54.45 56.02 9,049,412 -0.34(-0.60%)
Jan 05, 2021 56.72 56.76 55.56 56.36 7,210,342 +0.09(+0.15%)
Jan 04, 2021 55.34 56.61 54.65 56.27 16,879,210 +3.69(+7.02%)
Dec 31, 2020 52.58 52.58 52.58 7,981,928 -0.55(-1.04%)
Dec 30, 2020 51.60 53.17 51.53 53.13 7,981,928 +1.74(+3.38%)
Dec 29, 2020 51.96 52.42 51.13 51.40 6,322,220 -0.18(-0.36%)
Dec 28, 2020 52.78 53.32 51.48 51.58 5,566,265 -0.14(-0.26%)
Dec 24, 2020 51.35 52.04 51.14 51.72 2,573,897 +0.07(+0.13%)
Dec 23, 2020 50.87 51.77 50.87 51.65 5,660,401 +1.36(+2.70%)
Dec 22, 2020 52.20 52.33 50.05 50.29 11,100,577 -2.30(-4.37%)
Dec 21, 2020 51.95 53.07 51.79 52.59 7,343,106 +0.66(+1.28%)
Dec 18, 2020 52.92 53.03 51.85 51.92 7,249,393 -1.16(-2.19%)
Dec 17, 2020 52.19 53.39 52.00 53.09 10,194,085 +2.26(+4.45%)
Dec 16, 2020 49.78 50.85 49.22 50.83 7,853,878 +1.25(+2.52%)
Dec 15, 2020 48.54 49.64 48.46 49.58 9,877,018 +2.02(+4.25%)
Dec 14, 2020 48.47 49.17 47.49 47.55 7,465,787 -1.17(-2.41%)
Dec 11, 2020 49.22 49.56 48.57 48.73 5,782,117 -0.42(-0.85%)
Dec 10, 2020 49.04 50.05 48.79 49.15 5,228,966 +0.07(+0.14%)
Dec 09, 2020 50.11 50.41 48.48 49.08 8,599,904 -1.59(-3.14%)
Dec 08, 2020 51.33 51.39 50.53 50.67 3,839,049 -0.54(-1.06%)
Dec 07, 2020 49.18 51.74 49.17 51.22 8,115,497 +1.97(+3.99%)
Dec 04, 2020 49.71 50.11 49.03 49.25 5,679,303 -0.51(-1.02%)
Dec 03, 2020 50.41 50.41 49.20 49.76 5,239,022 -0.40(-0.80%)
Dec 02, 2020 50.19 50.35 49.42 50.16 8,766,546 -0.13(-0.27%)
Dec 01, 2020 49.53 50.34 48.69 50.29 12,668,618 +2.56(+5.36%)
Nov 30, 2020 46.73 47.76 46.16 47.74 7,052,040 +0.40(+0.85%)
Nov 27, 2020 45.92 47.35 45.89 47.34 4,200,707 +0.46(+0.98%)
Nov 25, 2020 46.47 47.19 46.32 46.88 8,892,114 +0.98(+2.14%)
Nov 24, 2020 45.59 46.44 45.49 45.89 10,620,313 -1.39(-2.95%)
Nov 23, 2020 48.95 49.01 47.22 47.29 11,008,899 -2.22(-4.49%)
Nov 20, 2020 49.70 50.34 49.21 49.51 8,475,617 +0.32(+0.66%)
Nov 19, 2020 48.62 49.59 48.39 49.19 8,073,759 -0.08(-0.15%)
Nov 18, 2020 50.46 50.67 49.19 49.26 9,085,322 -1.36(-2.69%)
Nov 17, 2020 51.21 51.29 50.42 50.63 7,424,778 -1.10(-2.12%)
Nov 16, 2020 51.87 52.51 51.37 51.72 5,950,277 -0.35(-0.68%)
Nov 13, 2020 52.55 52.60 51.68 52.08 6,142,857 +1.04(+2.04%)
Nov 12, 2020 50.93 52.10 50.89 51.04 6,775,638 +0.57(+1.13%)
Nov 11, 2020 50.83 51.09 50.19 50.46 7,897,743 -1.07(-2.07%)
Nov 10, 2020 53.45 53.62 51.47 51.53 9,482,412 -1.84(-3.45%)
Nov 09, 2020 54.21 54.21 52.28 53.38 15,669,272 -3.53(-6.20%)
Nov 06, 2020 57.38 57.53 56.24 56.91 8,395,232 +0.13(+0.24%)
Nov 05, 2020 53.78 57.00 53.72 56.77 17,633,174 +5.06(+9.78%)
Nov 04, 2020 53.30 53.36 51.49 51.71 9,778,740 -1.52(-2.85%)
Nov 03, 2020 53.10 53.77 52.61 53.23 7,360,885 +0.90(+1.71%)
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.