Junior Gold Miners ETF Vaneck (NY: GDXJ )

47.73 USD -1.06 (-2.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 53.85 54.74 53.66 54.71 4,665,670 +0.62(+1.15%)
May 27, 2021 54.08 54.34 53.62 54.09 5,577,257 -0.09(-0.17%)
May 26, 2021 54.62 55.26 53.93 54.18 6,556,065 -0.29(-0.53%)
May 25, 2021 54.16 54.88 53.37 54.47 6,913,145 +0.15(+0.28%)
May 24, 2021 54.11 54.52 53.88 54.32 3,928,666 +0.45(+0.84%)
May 21, 2021 54.24 54.53 53.24 53.87 5,183,127 -0.14(-0.26%)
May 20, 2021 53.46 54.28 53.09 54.01 5,946,819 +0.91(+1.71%)
May 19, 2021 53.26 54.45 52.41 53.10 9,876,042 -0.78(-1.45%)
May 18, 2021 54.23 54.38 53.11 53.88 6,108,498 +0.07(+0.13%)
May 17, 2021 51.57 54.36 51.42 53.81 12,838,118 +2.70(+5.28%)
May 14, 2021 50.02 51.18 50.02 51.11 8,361,911 +1.63(+3.29%)
May 13, 2021 49.89 50.24 49.26 49.48 5,144,061 -0.59(-1.18%)
May 12, 2021 51.14 51.70 49.94 50.07 8,610,944 -1.49(-2.89%)
May 11, 2021 49.84 51.56 49.57 51.56 5,946,137 +0.69(+1.36%)
May 10, 2021 52.60 52.65 50.80 50.87 6,219,342 -0.60(-1.17%)
May 07, 2021 51.42 51.76 50.80 51.47 8,602,038 +1.06(+2.10%)
May 06, 2021 49.09 51.09 49.04 50.41 12,502,397 +1.70(+3.49%)
May 05, 2021 48.65 48.74 48.08 48.71 3,751,573 +0.23(+0.47%)
May 04, 2021 49.46 50.37 48.13 48.48 7,893,834 -1.06(-2.14%)
May 03, 2021 48.37 49.80 48.26 49.54 8,624,166 +2.09(+4.40%)
Apr 30, 2021 47.96 48.35 47.37 47.45 5,081,600 -0.78(-1.62%)
Apr 29, 2021 48.77 48.81 47.67 48.23 9,008,864 -1.11(-2.25%)
Apr 28, 2021 48.22 49.57 47.95 49.34 4,760,936 +0.50(+1.02%)
Apr 27, 2021 49.91 50.13 48.76 48.84 4,255,785 -0.89(-1.79%)
Apr 26, 2021 49.97 50.04 49.42 49.73 2,149,479 +0.04(+0.08%)
Apr 23, 2021 50.40 50.73 49.64 49.69 3,815,700 -0.26(-0.52%)
Apr 22, 2021 50.68 50.98 49.72 49.95 5,693,510 -1.18(-2.31%)
Apr 21, 2021 49.92 51.19 49.71 51.13 6,597,954 +1.22(+2.44%)
Apr 20, 2021 49.11 49.96 49.02 49.91 3,443,055 +0.55(+1.11%)
Apr 19, 2021 50.10 50.24 49.17 49.36 4,839,959 -0.96(-1.91%)
Apr 16, 2021 50.41 50.43 49.79 50.32 5,213,800 +0.53(+1.06%)
Apr 15, 2021 48.50 50.10 48.30 49.79 7,543,411 +1.98(+4.14%)
Apr 14, 2021 48.31 48.62 47.69 47.81 3,776,576 -0.68(-1.40%)
Apr 13, 2021 48.03 48.89 47.96 48.49 4,462,814 +1.13(+2.39%)
Apr 12, 2021 48.19 48.39 47.19 47.36 4,999,165 -1.29(-2.65%)
Apr 09, 2021 47.95 48.98 47.80 48.65 4,678,600 -0.21(-0.43%)
Apr 08, 2021 48.15 49.03 48.07 48.86 6,646,105 +1.67(+3.54%)
Apr 07, 2021 47.68 47.83 47.08 47.19 6,558,453 -0.72(-1.50%)
Apr 06, 2021 47.13 48.33 47.13 47.91 8,925,466 +1.19(+2.55%)
Apr 05, 2021 46.82 47.30 46.38 46.72 6,318,482 +0.00(+0.00%)
Apr 01, 2021 45.81 46.76 45.68 46.72 8,104,600 +1.71(+3.80%)
Mar 31, 2021 43.74 45.47 43.69 45.01 15,930,378 +1.46(+3.35%)
Mar 30, 2021 44.11 44.44 43.24 43.55 8,896,434 -2.02(-4.43%)
Mar 29, 2021 45.38 45.59 44.48 45.57 4,835,374 -0.36(-0.78%)
Mar 26, 2021 45.19 45.94 45.10 45.93 3,785,900 +0.70(+1.55%)
Mar 25, 2021 45.16 45.67 44.67 45.23 3,962,767 +0.04(+0.09%)
Mar 24, 2021 46.00 46.25 45.18 45.19 4,742,840 -0.60(-1.31%)
Mar 23, 2021 47.19 47.35 45.73 45.79 8,275,724 -1.93(-4.04%)
Mar 22, 2021 48.06 48.70 47.65 47.72 6,141,308 -0.85(-1.75%)
Mar 19, 2021 47.89 48.66 47.69 48.57 5,998,300 +0.79(+1.65%)
Mar 18, 2021 47.79 48.87 47.54 47.78 6,604,737 -0.96(-1.97%)
Mar 17, 2021 47.16 49.25 46.83 48.74 8,664,338 +1.15(+2.42%)
Mar 16, 2021 47.94 48.03 47.28 47.59 4,998,062 -0.45(-0.94%)
Mar 15, 2021 47.47 48.10 47.30 48.04 6,081,607 +0.94(+2.00%)
Mar 12, 2021 45.84 47.39 45.64 47.10 6,378,300 -0.09(-0.19%)
Mar 11, 2021 46.75 47.36 46.43 47.19 4,773,968 +0.77(+1.66%)
Mar 10, 2021 46.63 46.73 46.02 46.42 5,535,694 +0.02(+0.04%)
Mar 09, 2021 46.54 47.19 45.89 46.40 8,413,548 +1.70(+3.80%)
Mar 08, 2021 45.13 45.57 44.61 44.70 6,362,894 -0.91(-2.00%)
Mar 05, 2021 45.24 45.69 44.00 45.61 8,384,100 +0.54(+1.20%)
Mar 04, 2021 45.43 46.48 44.12 45.07 8,928,490 -0.22(-0.49%)
Mar 03, 2021 45.67 45.90 44.38 45.29 7,236,406 -1.28(-2.75%)
Mar 02, 2021 45.10 46.87 45.09 46.57 8,380,761 +1.58(+3.51%)
Mar 01, 2021 46.54 46.74 44.87 44.99 7,067,646 -0.77(-1.68%)
Feb 26, 2021 47.35 47.54 45.06 45.76 11,658,101 -1.67(-3.52%)
Feb 25, 2021 48.89 49.79 47.35 47.43 11,500,180 -2.70(-5.39%)
Feb 24, 2021 48.49 50.39 48.12 50.13 5,878,778 +0.79(+1.60%)
Feb 23, 2021 49.68 49.71 47.91 49.34 7,472,448 -0.97(-1.93%)
Feb 22, 2021 48.29 50.65 48.20 50.31 11,878,683 +2.77(+5.83%)
Feb 19, 2021 47.73 48.13 47.20 47.54 5,346,900 +0.24(+0.51%)
Feb 18, 2021 48.09 48.55 47.04 47.30 5,922,605 -0.88(-1.83%)
Feb 17, 2021 48.43 48.49 47.86 48.18 6,752,014 -1.09(-2.21%)
Feb 16, 2021 49.15 50.38 49.09 49.27 6,954,941 -0.98(-1.95%)
Feb 12, 2021 49.63 51.01 49.25 50.25 5,842,800 +0.15(+0.30%)
Feb 11, 2021 51.20 51.47 49.76 50.10 6,296,381 -0.92(-1.80%)
Feb 10, 2021 51.52 51.67 50.39 51.02 3,659,912 +0.20(+0.39%)
Feb 09, 2021 51.49 51.50 50.39 50.82 5,009,710 -0.36(-0.70%)
Feb 08, 2021 51.30 51.64 50.74 51.18 5,229,057 +0.81(+1.61%)
Feb 05, 2021 49.91 50.53 49.43 50.37 6,066,100 +0.95(+1.92%)
Feb 04, 2021 48.86 49.52 48.28 49.42 7,140,202 -1.00(-1.98%)
Feb 03, 2021 50.60 50.86 50.10 50.42 2,938,139 +0.22(+0.44%)
Feb 02, 2021 51.33 51.47 50.06 50.20 11,246,769 -2.76(-5.21%)
Feb 01, 2021 53.21 54.32 51.86 52.96 13,473,075 +2.88(+5.75%)
Jan 29, 2021 51.99 52.31 49.89 50.08 7,036,700 -0.12(-0.24%)
Jan 28, 2021 50.11 51.44 48.89 50.20 10,808,459 +2.19(+4.56%)
Jan 27, 2021 49.23 49.33 47.59 48.01 9,137,133 -2.03(-4.06%)
Jan 26, 2021 49.98 50.73 49.78 50.04 3,196,591 +0.12(+0.24%)
Jan 25, 2021 50.65 51.02 49.47 49.92 5,981,150 -0.42(-0.83%)
Jan 22, 2021 49.85 50.84 49.32 50.34 6,376,300 -1.03(-2.01%)
Jan 21, 2021 52.10 52.14 50.78 51.37 5,876,390 -0.69(-1.33%)
Jan 20, 2021 50.98 52.34 50.79 52.06 9,075,968 +2.03(+4.06%)
Jan 19, 2021 50.44 50.60 49.55 50.03 5,846,567 +0.68(+1.38%)
Jan 15, 2021 51.18 51.27 49.33 49.35 11,379,400 -2.54(-4.89%)
Jan 14, 2021 52.07 52.70 51.62 51.89 5,914,589 +0.00(+0.00%)
Jan 13, 2021 52.36 52.95 51.84 51.89 5,066,904 -0.77(-1.46%)
Jan 12, 2021 52.64 52.74 51.46 52.66 7,003,429 +0.18(+0.34%)
Jan 11, 2021 52.60 53.41 52.36 52.48 9,084,219 -1.18(-2.20%)
Jan 08, 2021 55.70 55.79 52.53 53.66 15,663,400 -3.36(-5.89%)
Jan 07, 2021 57.29 57.59 56.40 57.02 5,528,583 -0.77(-1.33%)
Jan 06, 2021 57.27 58.01 56.17 57.79 8,772,374 -0.35(-0.60%)
Jan 05, 2021 58.51 58.55 57.31 58.14 6,989,605 +0.09(+0.16%)
Jan 04, 2021 57.09 58.40 56.38 58.05 16,362,471 +3.81(+7.02%)
Dec 31, 2020 54.24 54.24 54.24 7,737,570 -0.57(-1.04%)
Dec 30, 2020 53.23 54.85 53.16 54.81 7,737,570 +1.79(+3.38%)
Dec 29, 2020 53.60 54.08 52.74 53.02 6,128,672 -0.19(-0.36%)
Dec 28, 2020 54.45 55.00 53.11 53.21 5,395,860 -0.14(-0.26%)
Dec 24, 2020 52.97 53.68 52.76 53.35 2,495,100 +0.07(+0.13%)
Dec 23, 2020 52.48 53.40 52.48 53.28 5,487,114 +1.40(+2.70%)
Dec 22, 2020 53.85 53.98 51.63 51.88 10,759,084 -2.37(-4.37%)
Dec 21, 2020 53.59 54.75 53.43 54.25 7,118,305 -0.17(-0.31%)
Dec 18, 2020 55.46 55.58 54.34 54.42 6,917,000 -1.22(-2.19%)
Dec 17, 2020 54.70 55.96 54.50 55.64 9,726,674 +2.37(+4.45%)
Dec 16, 2020 52.17 53.29 51.58 53.27 7,493,768 +1.31(+2.52%)
Dec 15, 2020 50.87 52.03 50.79 51.96 9,424,145 +2.12(+4.25%)
Dec 14, 2020 50.80 51.53 49.77 49.84 7,123,472 -1.23(-2.41%)
Dec 11, 2020 51.58 51.94 50.90 51.07 5,517,000 -0.44(-0.85%)
Dec 10, 2020 51.40 52.46 51.13 51.51 4,989,212 +0.07(+0.14%)
Dec 09, 2020 52.52 52.83 50.81 51.44 8,205,588 -1.67(-3.14%)
Dec 08, 2020 53.80 53.86 52.96 53.11 3,662,975 -0.57(-1.06%)
Dec 07, 2020 51.54 54.23 51.53 53.68 7,743,392 +2.06(+3.99%)
Dec 04, 2020 52.10 52.52 51.39 51.62 5,418,900 -0.53(-1.02%)
Dec 03, 2020 52.83 52.83 51.56 52.15 4,998,807 -0.42(-0.80%)
Dec 02, 2020 52.60 52.77 51.80 52.57 8,364,589 -0.14(-0.27%)
Dec 01, 2020 51.91 52.76 51.03 52.71 12,087,746 +2.68(+5.36%)
Nov 30, 2020 48.98 50.06 48.38 50.03 6,728,696 +0.42(+0.85%)
Nov 27, 2020 48.13 49.63 48.10 49.61 4,008,100 +0.48(+0.98%)
Nov 25, 2020 48.70 49.46 48.55 49.13 8,484,400 +1.03(+2.14%)
Nov 24, 2020 47.78 48.67 47.68 48.10 10,133,359 -1.46(-2.95%)
Nov 23, 2020 51.30 51.37 49.49 49.56 10,504,127 -2.33(-4.49%)
Nov 20, 2020 52.09 52.76 51.57 51.89 8,087,000 +0.34(+0.66%)
Nov 19, 2020 50.96 51.97 50.72 51.55 7,703,567 -0.08(-0.15%)
Nov 18, 2020 52.89 53.11 51.55 51.63 8,668,749 -1.43(-2.70%)
Nov 17, 2020 53.67 53.75 52.84 53.06 7,084,343 -1.15(-2.12%)
Nov 16, 2020 54.36 55.03 53.84 54.21 5,677,450 -0.37(-0.68%)
Nov 13, 2020 55.08 55.13 54.16 54.58 5,861,200 +1.09(+2.04%)
Nov 12, 2020 53.38 54.60 53.34 53.49 6,464,967 +0.60(+1.13%)
Nov 11, 2020 53.27 53.54 52.60 52.89 7,535,622 -1.12(-2.07%)
Nov 10, 2020 56.02 56.20 53.94 54.01 9,047,632 -1.93(-3.45%)
Nov 09, 2020 56.82 56.82 54.79 55.94 14,950,817 -3.70(-6.20%)
Nov 06, 2020 60.14 60.29 58.94 59.64 8,010,300 +0.14(+0.24%)
Nov 05, 2020 56.36 59.74 56.30 59.50 16,824,672 +5.30(+9.78%)
Nov 04, 2020 55.86 55.92 53.96 54.20 9,330,373 -1.59(-2.85%)
Nov 03, 2020 55.65 56.35 55.14 55.79 7,023,380 +0.94(+1.71%)
Nov 02, 2020 54.00 54.96 53.22 54.85 10,908,236 +1.64(+3.08%)
Oct 30, 2020 53.35 53.53 51.76 53.21 8,728,000 +0.58(+1.10%)
Oct 29, 2020 51.40 53.11 51.27 52.63 6,695,757 +0.60(+1.15%)
Oct 28, 2020 54.41 54.65 51.77 52.03 15,346,682 -4.16(-7.40%)
Oct 27, 2020 55.09 56.28 54.89 56.19 9,638,429 +0.94(+1.70%)
Oct 26, 2020 55.92 56.85 55.15 55.25 7,651,169 -1.19(-2.11%)
Oct 23, 2020 57.11 57.11 55.83 56.44 6,399,600 -0.68(-1.19%)
Oct 22, 2020 57.22 57.45 56.14 57.12 7,506,515 -1.06(-1.82%)
Oct 21, 2020 57.83 58.97 57.75 58.18 5,450,144 +0.84(+1.46%)
Oct 20, 2020 56.74 57.75 56.32 57.34 8,329,995 +0.60(+1.06%)
Oct 19, 2020 58.60 58.60 56.68 56.74 6,910,153 -0.93(-1.61%)
Oct 16, 2020 58.59 58.87 57.61 57.67 4,486,500 -0.83(-1.42%)
Oct 15, 2020 58.02 59.14 57.96 58.50 5,310,946 -0.95(-1.60%)
Oct 14, 2020 59.24 60.09 58.76 59.45 9,304,846 +1.22(+2.10%)
Oct 13, 2020 58.01 58.69 57.08 58.23 6,904,904 -1.00(-1.69%)
Oct 12, 2020 59.13 59.84 58.59 59.23 4,399,186 -0.27(-0.45%)
Oct 09, 2020 57.85 59.59 57.82 59.50 10,792,000 +3.01(+5.33%)
Oct 08, 2020 55.91 56.66 55.56 56.49 5,344,401 +1.22(+2.21%)
Oct 07, 2020 55.47 56.00 54.88 55.27 4,174,783 +0.61(+1.12%)
Oct 06, 2020 57.23 57.50 54.53 54.66 9,079,981 -1.92(-3.39%)
Oct 05, 2020 55.88 57.00 55.77 56.58 7,440,632 +1.26(+2.28%)
Oct 02, 2020 55.52 56.33 54.98 55.32 6,796,100 -0.99(-1.76%)
Oct 01, 2020 56.21 56.95 55.61 56.31 6,960,147 +0.95(+1.72%)
Sep 30, 2020 55.58 56.07 54.81 55.36 6,811,659 -0.75(-1.34%)
Sep 29, 2020 55.43 56.36 55.30 56.11 6,650,751 +0.85(+1.54%)
Sep 28, 2020 55.32 55.68 54.40 55.26 7,268,609 +1.03(+1.90%)
Sep 25, 2020 53.93 54.79 53.20 54.23 6,515,200 -0.65(-1.18%)
Sep 24, 2020 52.32 55.26 51.92 54.88 13,377,275 +1.76(+3.31%)
Sep 23, 2020 56.07 56.31 52.58 53.12 17,693,294 -4.43(-7.70%)
Sep 22, 2020 57.37 57.98 56.57 57.55 7,090,755 +0.10(+0.17%)
Sep 21, 2020 58.32 59.26 56.88 57.45 14,898,503 -3.16(-5.21%)
Sep 18, 2020 61.42 62.10 60.42 60.61 7,699,100 -0.36(-0.59%)
Sep 17, 2020 60.06 61.37 59.55 60.97 7,663,956 -0.83(-1.34%)
Sep 16, 2020 62.64 62.69 61.37 61.80 9,292,768 +0.42(+0.68%)
Sep 15, 2020 62.68 62.72 61.02 61.38 9,599,570 +0.04(+0.07%)
Sep 14, 2020 59.30 61.40 59.30 61.34 11,045,955 +3.18(+5.47%)
Sep 11, 2020 59.52 60.22 57.91 58.16 6,950,200 -0.75(-1.27%)
Sep 10, 2020 60.55 60.94 58.60 58.91 9,153,307 -0.97(-1.62%)
Sep 09, 2020 57.95 60.07 57.95 59.88 9,220,143 +2.62(+4.58%)
Sep 08, 2020 56.32 58.67 55.65 57.26 9,116,888 -1.08(-1.85%)
Sep 04, 2020 58.38 58.62 55.88 58.34 11,651,200 -0.39(-0.66%)
Sep 03, 2020 58.56 59.34 56.84 58.73 10,675,925 -0.33(-0.56%)
Sep 02, 2020 58.82 59.17 57.32 59.06 8,748,775 -0.27(-0.46%)
Sep 01, 2020 61.50 61.51 58.65 59.33 9,190,903 -0.86(-1.43%)
Aug 31, 2020 60.00 60.93 59.61 60.19 7,436,488 +0.40(+0.67%)
Aug 28, 2020 58.79 60.00 58.28 59.79 10,060,300 +2.51(+4.38%)
Aug 27, 2020 59.75 59.85 56.31 57.28 9,531,720 -1.30(-2.22%)
Aug 26, 2020 56.15 58.78 56.15 58.58 9,071,338 +1.58(+2.77%)
Aug 25, 2020 56.78 56.98 55.11 57.00 7,507,482 -0.06(-0.11%)
Aug 24, 2020 58.32 58.48 56.88 57.06 8,008,289 -0.14(-0.24%)
Aug 21, 2020 57.57 57.89 56.59 57.20 9,329,100 -1.79(-3.03%)
Aug 20, 2020 57.79 59.21 57.41 58.99 7,191,279 +1.11(+1.92%)
Aug 19, 2020 60.14 60.30 57.47 57.88 10,869,841 -2.83(-4.66%)
Aug 18, 2020 62.89 62.91 59.83 60.71 7,265,723 -0.84(-1.36%)
Aug 17, 2020 60.17 61.60 59.89 61.55 11,882,544 +3.57(+6.16%)
Aug 14, 2020 58.44 58.68 56.96 57.98 5,674,400 -0.34(-0.58%)
Aug 13, 2020 57.00 58.90 56.62 58.32 10,803,260 +2.49(+4.46%)
Aug 12, 2020 57.33 57.68 55.69 55.83 11,735,228 +0.64(+1.16%)
Aug 11, 2020 56.79 58.55 54.94 55.19 22,137,330 -5.46(-9.00%)
Aug 10, 2020 61.71 63.39 60.43 60.65 6,944,300 -0.30(-0.49%)
Aug 07, 2020 62.05 62.32 60.03 60.95 11,555,000 -2.68(-4.21%)
Aug 06, 2020 65.10 65.43 62.62 63.63 9,329,782 -0.42(-0.66%)
Aug 05, 2020 64.90 65.95 62.94 64.05 10,803,933 +0.88(+1.39%)
Aug 04, 2020 60.13 63.25 59.61 63.17 10,262,799 +2.96(+4.92%)
Aug 03, 2020 60.47 60.70 59.03 60.21 7,927,379 -0.23(-0.38%)
Jul 31, 2020 59.71 61.04 59.41 60.44 9,376,700 +1.54(+2.61%)
Jul 30, 2020 59.44 60.48 58.04 58.90 11,638,534 -2.70(-4.38%)
Jul 29, 2020 61.64 62.69 59.72 61.60 11,386,203 -0.18(-0.29%)
Jul 28, 2020 61.49 62.70 60.81 61.78 9,199,355 -0.80(-1.28%)
Jul 27, 2020 61.94 63.31 61.37 62.58 14,530,701 +3.42(+5.78%)
Jul 24, 2020 58.66 59.34 57.89 59.16 9,820,000 +1.45(+2.51%)
Jul 23, 2020 59.45 60.34 56.75 57.71 13,878,656 -1.90(-3.19%)
Jul 22, 2020 58.85 59.92 58.39 59.61 10,798,298 +1.65(+2.85%)
Jul 21, 2020 58.46 59.05 57.15 57.96 11,962,976 +1.36(+2.40%)
Jul 20, 2020 55.52 56.87 55.38 56.60 9,406,738 +1.77(+3.23%)
Jul 17, 2020 53.55 55.00 53.15 54.83 9,983,900 +2.20(+4.18%)
Jul 16, 2020 53.22 53.81 52.25 52.63 6,544,994 -1.26(-2.34%)
Jul 15, 2020 53.39 53.95 52.35 53.89 6,761,045 +0.50(+0.94%)
Jul 14, 2020 51.30 53.50 51.04 53.39 8,471,604 +2.05(+3.99%)
Jul 13, 2020 54.14 54.41 51.12 51.34 9,989,778 -1.69(-3.19%)
Jul 10, 2020 53.92 54.05 52.39 53.03 6,446,500 -0.28(-0.53%)
Jul 09, 2020 53.90 54.56 52.03 53.31 9,620,326 -0.21(-0.39%)
Jul 08, 2020 53.05 53.95 52.32 53.52 10,728,045 +1.80(+3.48%)
Jul 07, 2020 50.13 52.03 50.05 51.72 11,351,516 +1.30(+2.58%)
Jul 06, 2020 50.14 50.79 49.61 50.42 7,780,051 +1.29(+2.63%)
Jul 02, 2020 49.21 50.64 49.06 49.13 8,952,600 -0.33(-0.67%)
Jul 01, 2020 49.60 49.63 48.11 49.46 8,265,005 -0.12(-0.24%)
Jun 30, 2020 47.74 49.81 47.51 49.58 11,119,453 +1.58(+3.29%)
Jun 29, 2020 47.50 48.05 47.06 48.00 6,542,775 +0.61(+1.29%)
Jun 26, 2020 46.32 47.54 45.51 47.39 8,345,700 +0.46(+0.98%)
Jun 25, 2020 46.64 46.98 45.79 46.93 5,352,242 +0.37(+0.79%)
Jun 24, 2020 47.36 48.11 45.97 46.56 10,642,812 -1.43(-2.98%)
Jun 23, 2020 47.91 48.40 47.39 47.99 8,190,527 +1.00(+2.13%)
Jun 22, 2020 46.08 47.46 45.93 46.99 12,754,011 +2.20(+4.91%)
Jun 19, 2020 44.00 45.45 43.63 44.79 11,821,500 +1.60(+3.70%)
Jun 18, 2020 43.44 44.05 42.95 43.19 7,475,076 -0.78(-1.77%)
Jun 17, 2020 43.77 44.40 43.54 43.97 5,639,053 +0.51(+1.17%)
Jun 16, 2020 45.00 45.22 43.29 43.46 11,622,474 -1.64(-3.64%)
Jun 15, 2020 42.33 45.37 41.93 45.10 11,185,639 +1.26(+2.87%)
Jun 12, 2020 44.99 45.53 43.62 43.84 7,420,800 -0.13(-0.30%)
Jun 11, 2020 46.54 47.08 43.40 43.97 15,987,128 -3.11(-6.61%)
Jun 10, 2020 45.50 47.11 43.99 47.08 13,005,384 +2.34(+5.23%)
Jun 09, 2020 45.29 45.72 44.56 44.74 6,313,213 -0.38(-0.84%)
Jun 08, 2020 44.63 45.18 44.02 45.12 5,723,829 +0.74(+1.67%)
Jun 05, 2020 43.68 44.51 42.93 44.38 13,128,400 -0.90(-1.99%)
Jun 04, 2020 45.36 45.74 44.50 45.28 7,076,954 +0.82(+1.84%)
Jun 03, 2020 44.66 45.33 43.88 44.46 10,395,923 -1.54(-3.35%)
Jun 02, 2020 48.26 48.31 45.95 46.00 13,509,514 -1.90(-3.97%)
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.