Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Junior Gold Miners ETF (NY: GDXJ )

47.58 -0.82 (-1.69%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 41.25 41.48 40.95 41.41 3,685,696 +0.38(+0.91%)
Dec 30, 2021 40.42 41.10 40.40 41.03 4,378,085 +0.58(+1.44%)
Dec 29, 2021 40.10 40.95 40.10 40.45 3,415,135 -0.09(-0.22%)
Dec 28, 2021 41.05 41.53 40.51 40.54 4,114,023 -0.47(-1.16%)
Dec 27, 2021 41.10 41.42 40.79 41.01 3,078,243 -0.08(-0.19%)
Dec 23, 2021 40.82 41.22 40.36 41.09 4,939,360 +0.32(+0.77%)
Dec 22, 2021 40.14 40.83 39.64 40.78 5,552,652 +0.85(+2.13%)
Dec 21, 2021 39.88 40.08 39.39 39.93 4,485,054 +0.55(+1.40%)
Dec 20, 2021 39.21 39.40 38.61 39.37 6,409,045 +0.13(+0.34%)
Dec 17, 2021 39.80 40.17 39.22 39.24 7,943,465 -0.46(-1.15%)
Dec 16, 2021 38.52 39.72 38.50 39.70 11,422,979 +1.94(+5.13%)
Dec 15, 2021 38.21 38.21 36.70 37.76 18,763,318 -0.57(-1.49%)
Dec 14, 2021 38.37 39.10 38.26 38.33 7,592,102 -0.90(-2.30%)
Dec 13, 2021 39.56 39.88 39.08 39.23 4,606,635 -0.10(-0.25%)
Dec 10, 2021 39.99 40.00 39.18 39.33 5,203,349 -0.16(-0.39%)
Dec 09, 2021 40.39 40.42 39.34 39.48 6,665,778 -1.21(-2.98%)
Dec 08, 2021 40.40 40.82 40.22 40.69 4,671,593 +0.21(+0.53%)
Dec 07, 2021 39.86 40.79 39.86 40.48 9,181,048 +0.68(+1.70%)
Dec 06, 2021 39.14 39.86 38.77 39.80 6,339,479 +0.46(+1.16%)
Dec 03, 2021 39.44 39.50 38.56 39.35 8,771,068 -0.01(-0.02%)
Dec 02, 2021 39.85 39.90 38.68 39.36 7,632,778 -0.47(-1.17%)
Dec 01, 2021 41.77 42.21 39.68 39.82 12,116,437 -1.56(-3.77%)
Nov 30, 2021 41.84 42.86 40.89 41.38 9,230,322 -0.39(-0.93%)
Nov 29, 2021 41.61 41.85 41.16 41.77 4,629,119 +0.16(+0.40%)
Nov 26, 2021 42.90 42.90 40.88 41.61 8,014,065 -1.15(-2.70%)
Nov 24, 2021 42.21 42.93 42.16 42.76 4,238,093 +0.13(+0.30%)
Nov 23, 2021 42.64 43.16 42.09 42.63 7,071,810 -0.89(-2.05%)
Nov 22, 2021 43.62 44.26 42.88 43.52 9,719,866 -0.99(-2.22%)
Nov 19, 2021 45.49 45.81 44.48 44.51 6,709,080 -1.00(-2.19%)
Nov 18, 2021 45.80 45.62 45.44 45.51 3,676,713 -0.42(-0.91%)
Nov 17, 2021 46.01 46.56 45.69 45.93 5,204,180 +0.41(+0.89%)
Nov 16, 2021 46.37 46.69 45.45 45.52 7,114,005 -0.94(-2.02%)
Nov 15, 2021 46.48 46.64 45.88 46.46 4,035,421 -0.06(-0.12%)
Nov 12, 2021 46.27 46.77 45.75 46.52 7,399,317 +0.12(+0.25%)
Nov 11, 2021 45.92 46.57 45.61 46.40 8,894,032 +0.61(+1.33%)
Nov 10, 2021 45.59 45.79 9,667,093 +1.27(+2.85%)
Nov 09, 2021 44.01 44.60 43.38 44.52 6,579,232 +0.72(+1.64%)
Nov 08, 2021 43.73 44.01 43.51 43.81 5,473,303 +0.43(+0.98%)
Nov 05, 2021 42.39 43.38 41.93 43.38 8,190,820 +1.42(+3.40%)
Nov 04, 2021 42.80 43.31 41.91 41.95 4,655,468 -0.26(-0.62%)
Nov 03, 2021 41.00 42.42 40.83 42.22 6,321,041 +0.65(+1.56%)
Nov 02, 2021 42.00 42.00 41.13 41.57 6,013,077 -0.75(-1.76%)
Nov 01, 2021 42.14 42.51 41.99 42.31 4,117,921 +0.37(+0.88%)
Oct 29, 2021 42.43 42.55 41.82 41.94 6,936,347 -1.16(-2.70%)
Oct 28, 2021 43.71 43.88 43.03 43.11 4,448,529 -0.56(-1.29%)
Oct 27, 2021 43.70 44.13 43.45 43.67 4,916,413 -0.19(-0.44%)
Oct 26, 2021 43.67 43.86 5,392,217 -0.21(-0.48%)
Oct 25, 2021 43.67 44.35 43.39 44.08 6,496,772 +1.00(+2.32%)
Oct 22, 2021 43.20 44.33 42.68 43.08 8,150,693 +0.50(+1.18%)
Oct 21, 2021 42.72 42.87 42.35 42.57 4,394,404 -0.32(-0.75%)
Oct 20, 2021 42.63 43.39 42.31 42.89 6,616,821 +0.80(+1.91%)
Oct 19, 2021 42.76 42.80 41.83 42.09 5,981,242 +0.34(+0.81%)
Oct 18, 2021 42.24 42.34 41.74 41.75 5,161,469 -0.49(-1.17%)
Oct 15, 2021 41.88 42.80 41.52 42.25 6,771,019 -0.40(-0.93%)
Oct 14, 2021 42.45 42.71 42.14 42.64 6,106,793 +0.81(+1.95%)
Oct 13, 2021 40.71 42.01 40.67 41.83 9,379,076 +1.41(+3.48%)
Oct 12, 2021 39.59 40.48 39.41 40.42 9,398,920 +1.05(+2.66%)
Oct 11, 2021 39.66 40.29 39.37 39.38 3,518,668 -0.16(-0.39%)
Oct 08, 2021 40.05 40.32 39.36 39.53 7,698,084 +0.58(+1.49%)
Oct 07, 2021 38.59 39.53 38.52 38.95 6,580,887 +0.21(+0.55%)
Oct 06, 2021 37.67 38.77 37.52 38.74 6,820,281 +0.76(+1.99%)
Oct 05, 2021 37.45 38.01 36.92 37.98 5,053,449 +0.41(+1.08%)
Oct 04, 2021 37.20 38.04 37.19 37.57 5,898,716 +0.40(+1.07%)
Oct 01, 2021 37.44 37.45 36.81 37.18 3,213,962 +0.01(+0.03%)
Sep 30, 2021 36.76 37.79 36.55 37.17 7,607,716 +0.89(+2.46%)
Sep 29, 2021 37.23 37.32 36.17 36.27 8,677,148 -1.06(-2.83%)
Sep 28, 2021 37.27 37.56 36.85 37.33 6,145,757 -0.37(-0.98%)
Sep 27, 2021 37.85 38.52 37.63 37.70 5,237,473 -0.04(-0.10%)
Sep 24, 2021 37.69 38.18 37.44 37.74 3,702,167 -0.23(-0.61%)
Sep 23, 2021 38.62 38.76 37.96 37.97 6,416,340 -0.82(-2.12%)
Sep 22, 2021 38.91 39.96 38.75 38.79 7,495,544 +0.16(+0.40%)
Sep 21, 2021 39.13 39.46 38.52 38.64 5,104,593 -0.06(-0.15%)
Sep 20, 2021 38.72 38.79 38.10 38.70 7,848,307 -0.54(-1.38%)
Sep 17, 2021 39.34 39.46 38.91 39.24 6,604,947 -0.34(-0.86%)
Sep 16, 2021 39.94 40.01 38.94 39.58 11,498,084 -1.62(-3.93%)
Sep 15, 2021 40.87 41.56 40.81 41.20 4,420,254 -0.05(-0.12%)
Sep 14, 2021 41.25 41.58 40.72 41.25 4,511,098 +0.17(+0.42%)
Sep 13, 2021 39.89 41.44 39.76 41.07 12,732,670 +1.42(+3.57%)
Sep 10, 2021 40.51 40.60 39.58 39.66 5,932,604 -0.67(-1.66%)
Sep 09, 2021 41.14 41.15 40.06 40.33 7,532,383 -0.47(-1.14%)
Sep 08, 2021 41.07 41.12 40.35 40.79 5,104,839 -0.26(-0.64%)
Sep 07, 2021 42.02 42.32 41.02 41.05 9,289,166 -1.58(-3.71%)
Sep 03, 2021 42.09 43.03 42.03 42.63 9,541,379 +1.32(+3.19%)
Sep 02, 2021 41.50 41.76 41.11 41.31 4,142,293 -0.20(-0.49%)
Sep 01, 2021 42.04 42.17 41.42 41.52 4,123,833 -0.27(-0.65%)
Aug 31, 2021 41.29 41.86 41.12 41.79 6,898,979 +0.64(+1.55%)
Aug 30, 2021 41.83 41.97 40.98 41.15 5,345,398 -0.61(-1.46%)
Aug 27, 2021 39.82 41.96 39.74 41.76 11,417,486 +1.87(+4.69%)
Aug 26, 2021 39.83 40.58 39.71 39.89 3,455,704 -0.27(-0.68%)
Aug 25, 2021 40.59 40.59 39.83 40.16 5,791,791 -0.67(-1.64%)
Aug 24, 2021 40.86 41.01 40.46 40.83 3,235,595 +0.22(+0.55%)
Aug 23, 2021 39.60 40.87 39.51 40.61 11,844,937 +2.13(+5.54%)
Aug 20, 2021 38.45 38.93 38.30 38.47 3,480,485 -0.12(-0.30%)
Aug 19, 2021 39.42 39.46 38.43 38.59 8,017,642 -0.92(-2.33%)
Aug 18, 2021 40.35 40.42 39.07 39.51 5,938,813 -0.73(-1.81%)
Aug 17, 2021 40.89 41.19 39.91 40.24 5,617,118 -0.86(-2.10%)
Aug 16, 2021 41.37 41.62 40.93 41.10 5,160,672 -0.44(-1.05%)
Aug 13, 2021 41.13 41.73 40.99 41.54 8,517,880 +0.97(+2.39%)
Aug 12, 2021 41.11 41.15 40.24 40.57 6,512,391 -0.80(-1.94%)
Aug 11, 2021 40.94 41.62 40.89 41.37 7,068,857 +1.01(+2.50%)
Aug 10, 2021 40.65 40.90 40.17 40.36 6,421,392 -0.33(-0.81%)
Aug 09, 2021 41.67 41.84 40.66 40.69 10,686,783 -1.57(-3.72%)
Aug 06, 2021 42.21 42.59 41.66 42.26 7,928,112 -1.13(-2.61%)
Aug 05, 2021 44.10 44.22 43.26 43.40 4,895,902 -0.61(-1.39%)
Aug 04, 2021 45.09 45.66 43.93 44.01 5,058,313 -0.56(-1.26%)
Aug 03, 2021 44.30 44.59 43.98 44.57 4,123,470 +0.36(+0.81%)
Aug 02, 2021 44.45 44.57 44.07 44.21 2,922,205 -0.21(-0.48%)
Jul 30, 2021 44.32 44.95 43.93 44.43 4,342,174 -0.27(-0.61%)
Jul 29, 2021 44.49 45.15 44.32 44.70 7,719,491 +1.12(+2.58%)
Jul 28, 2021 42.39 43.61 42.36 43.57 5,736,164 +0.91(+2.14%)
Jul 27, 2021 42.83 42.94 42.10 42.66 4,323,012 -0.29(-0.68%)
Jul 26, 2021 42.25 43.26 42.14 42.95 4,649,016 +0.66(+1.56%)
Jul 23, 2021 42.60 42.77 42.06 42.29 3,409,164 -0.42(-0.98%)
Jul 22, 2021 43.09 43.13 42.23 42.71 3,472,692 -0.43(-0.99%)
Jul 21, 2021 41.90 43.33 41.75 43.14 6,770,876 +0.96(+2.28%)
Jul 20, 2021 42.26 42.80 41.83 42.18 4,541,138 +0.13(+0.30%)
Jul 19, 2021 42.78 43.08 41.74 42.05 8,267,264 -1.44(-3.32%)
Jul 16, 2021 45.08 45.09 43.40 43.50 9,089,478 -1.84(-4.06%)
Jul 15, 2021 45.37 45.54 44.97 45.34 4,257,196 +0.05(+0.11%)
Jul 14, 2021 45.57 45.78 44.91 45.29 7,412,634 +0.79(+1.76%)
Jul 13, 2021 44.19 45.47 44.13 44.50 6,612,788 +0.35(+0.79%)
Jul 12, 2021 44.90 45.31 44.10 44.15 8,970,534 -1.04(-2.30%)
Jul 09, 2021 44.41 45.38 44.36 45.19 5,870,206 +1.06(+2.39%)
Jul 08, 2021 45.43 45.60 43.87 44.14 6,728,689 -1.32(-2.90%)
Jul 07, 2021 45.88 46.00 45.07 45.45 4,123,902 -0.14(-0.30%)
Jul 06, 2021 46.75 46.90 45.22 45.59 7,546,167 -0.42(-0.91%)
Jul 02, 2021 45.97 46.25 45.29 46.01 5,004,633 +0.76(+1.67%)
Jul 01, 2021 45.87 45.89 44.77 45.25 2,910,866 -0.07(-0.15%)
Jun 30, 2021 44.39 45.53 44.28 45.32 5,310,627 +0.89(+2.01%)
Jun 29, 2021 44.23 45.05 44.12 44.43 6,563,520 -0.56(-1.25%)
Jun 28, 2021 45.77 45.98 44.78 44.99 6,599,123 -0.99(-2.15%)
Jun 25, 2021 47.05 47.11 45.88 45.98 4,089,476 -0.43(-0.92%)
Jun 24, 2021 46.79 46.90 46.11 46.40 3,485,984 +0.29(+0.63%)
Jun 23, 2021 46.99 47.50 46.10 46.11 8,822,104 -0.31(-0.67%)
Jun 22, 2021 46.46 46.76 46.22 46.42 6,998,339 -0.42(-0.89%)
Jun 21, 2021 46.87 47.10 46.15 46.84 6,607,799 +0.57(+1.24%)
Jun 18, 2021 47.30 47.92 46.21 46.27 7,664,641 -1.03(-2.17%)
Jun 17, 2021 48.03 48.76 47.10 47.30 13,858,747 -2.36(-4.74%)
Jun 16, 2021 50.67 51.32 49.64 49.65 7,946,679 -1.03(-2.03%)
Jun 15, 2021 51.41 51.46 50.42 50.68 5,387,632 -0.69(-1.34%)
Jun 14, 2021 50.60 51.85 50.44 51.37 5,020,083 -0.21(-0.41%)
Jun 11, 2021 52.25 52.55 51.51 51.58 6,576,386 -1.08(-2.04%)
Jun 10, 2021 51.20 52.70 50.84 52.66 8,867,429 +1.59(+3.11%)
Jun 09, 2021 51.47 51.88 51.01 51.07 3,515,760 -0.13(-0.25%)
Jun 08, 2021 51.45 51.94 51.15 51.19 4,693,999 -0.78(-1.49%)
Jun 07, 2021 51.75 52.17 51.33 51.97 5,157,781 -0.07(-0.13%)
Jun 04, 2021 51.70 52.34 51.63 52.04 5,597,767 +1.00(+1.96%)
Jun 03, 2021 52.01 52.01 50.99 51.04 11,284,417 -2.45(-4.58%)
Jun 02, 2021 53.53 53.83 53.05 53.49 4,453,505 +0.28(+0.53%)
Jun 01, 2021 53.57 54.08 53.02 53.21 7,387,323 +0.17(+0.33%)
May 28, 2021 52.20 53.06 52.02 53.03 4,813,087 +0.60(+1.15%)
May 27, 2021 52.42 52.68 51.98 52.43 5,753,476 -0.09(-0.17%)
May 26, 2021 52.95 53.57 52.28 52.52 6,763,211 -0.28(-0.53%)
May 25, 2021 52.50 53.20 51.74 52.80 7,131,573 +0.15(+0.28%)
May 24, 2021 52.45 52.85 52.23 52.66 4,052,796 +0.44(+0.84%)
May 21, 2021 52.58 52.86 51.61 52.22 5,346,893 -0.14(-0.26%)
May 20, 2021 51.82 52.62 51.46 52.36 6,135,292 +0.88(+1.71%)
May 19, 2021 51.63 52.78 50.80 51.47 10,188,087 -0.76(-1.45%)
May 18, 2021 52.57 52.72 51.48 52.23 6,301,503 +0.07(+0.13%)
May 17, 2021 49.99 52.70 49.85 52.16 13,243,753 +2.62(+5.28%)
May 14, 2021 48.49 49.61 48.49 49.54 8,626,115 +1.58(+3.29%)
May 13, 2021 48.36 48.71 47.75 47.96 5,306,593 -0.57(-1.18%)
May 12, 2021 49.57 50.12 48.41 48.54 8,883,016 -1.44(-2.89%)
May 11, 2021 48.31 49.98 48.05 49.98 6,134,012 +0.67(+1.36%)
May 10, 2021 50.99 51.04 49.25 49.31 6,415,849 -0.58(-1.17%)
May 07, 2021 49.85 50.17 49.24 49.89 8,873,829 +1.03(+2.10%)
May 06, 2021 47.59 49.53 47.54 48.87 12,897,424 +1.65(+3.49%)
May 05, 2021 47.16 47.25 46.61 47.22 3,870,108 +0.22(+0.47%)
May 04, 2021 47.95 48.83 46.66 47.00 8,143,248 -1.03(-2.14%)
May 03, 2021 46.89 48.27 46.78 48.02 8,896,656 +2.03(+4.40%)
Apr 30, 2021 46.49 46.87 45.92 46.00 5,242,159 -0.76(-1.62%)
Apr 29, 2021 47.28 47.31 46.21 46.75 9,293,509 -1.08(-2.25%)
Apr 28, 2021 46.74 48.05 46.48 47.83 4,911,363 +0.48(+1.02%)
Apr 27, 2021 48.38 48.59 47.26 47.34 4,390,251 -0.86(-1.79%)
Apr 26, 2021 48.44 48.51 47.91 48.21 2,217,394 +0.04(+0.08%)
Apr 23, 2021 48.86 49.18 48.12 48.17 3,936,261 -0.25(-0.52%)
Apr 22, 2021 49.13 49.42 48.20 48.42 5,873,403 -1.14(-2.31%)
Apr 21, 2021 48.39 49.62 48.19 49.56 6,806,424 +1.18(+2.44%)
Apr 20, 2021 47.61 48.43 47.52 48.38 3,551,842 +0.53(+1.11%)
Apr 19, 2021 48.57 48.70 47.66 47.85 4,992,883 -0.93(-1.91%)
Apr 16, 2021 48.87 48.89 48.27 48.78 5,378,536 +0.51(+1.06%)
Apr 15, 2021 47.01 48.57 46.82 48.27 7,781,753 +1.92(+4.14%)
Apr 14, 2021 46.83 47.13 46.23 46.35 3,895,901 -0.66(-1.40%)
Apr 13, 2021 46.56 47.39 46.49 47.00 4,603,821 +1.10(+2.39%)
Apr 12, 2021 46.71 46.91 45.74 45.91 5,157,119 -1.25(-2.65%)
Apr 09, 2021 46.48 47.48 46.34 47.16 4,826,425 -0.20(-0.43%)
Apr 08, 2021 46.68 47.53 46.60 47.36 6,856,096 +1.62(+3.54%)
Apr 07, 2021 46.22 46.37 45.64 45.74 6,765,800 -0.70(-1.50%)
Apr 06, 2021 45.69 46.85 45.69 46.44 9,207,476 +1.15(+2.55%)
Apr 05, 2021 45.39 45.85 44.96 45.29 6,518,121 +0.00(+0.00%)
Apr 01, 2021 44.41 45.33 44.28 45.29 8,360,674 +1.66(+3.80%)
Mar 31, 2021 42.40 44.08 42.35 43.63 16,433,716 +1.42(+3.35%)
Mar 30, 2021 42.76 43.08 41.92 42.22 9,177,527 -1.96(-4.43%)
Mar 29, 2021 43.99 44.19 43.12 44.17 4,988,153 -0.35(-0.78%)
Mar 26, 2021 43.81 44.53 43.72 44.52 3,905,519 +0.68(+1.55%)
Mar 25, 2021 43.78 44.27 43.30 43.84 4,087,975 +0.04(+0.09%)
Mar 24, 2021 44.59 44.83 43.80 43.81 4,892,695 -0.58(-1.31%)
Mar 23, 2021 45.74 45.90 44.33 44.39 8,537,205 -1.87(-4.04%)
Mar 22, 2021 46.59 47.21 46.19 46.26 6,335,349 -0.82(-1.75%)
Mar 19, 2021 46.42 47.17 46.23 47.08 6,187,823 +0.77(+1.65%)
Mar 18, 2021 46.33 47.37 46.08 46.32 6,813,421 -0.93(-1.97%)
Mar 17, 2021 45.72 47.74 45.40 47.25 8,938,097 +1.11(+2.42%)
Mar 16, 2021 46.47 46.56 45.83 46.13 5,155,981 -0.44(-0.94%)
Mar 15, 2021 46.02 46.63 45.85 46.57 6,273,762 +0.91(+2.00%)
Mar 12, 2021 44.44 45.94 44.24 45.66 6,579,829 -0.09(-0.19%)
Mar 11, 2021 45.32 45.91 45.01 45.74 4,924,807 +0.75(+1.66%)
Mar 10, 2021 45.20 45.30 44.61 45.00 5,710,600 +0.02(+0.04%)
Mar 09, 2021 45.11 45.74 44.48 44.98 8,679,383 +1.65(+3.80%)
Mar 08, 2021 43.75 44.17 43.24 43.33 6,563,937 -0.88(-2.00%)
Mar 05, 2021 43.85 44.29 42.65 44.21 8,649,005 +0.52(+1.20%)
Mar 04, 2021 44.04 45.06 42.77 43.69 9,210,596 -0.21(-0.49%)
Mar 03, 2021 44.27 44.49 43.02 43.90 7,465,048 -1.24(-2.75%)
Mar 02, 2021 43.72 45.43 43.71 45.14 8,645,561 +1.53(+3.51%)
Mar 01, 2021 45.11 45.31 43.50 43.61 7,290,956 -0.75(-1.68%)
Feb 26, 2021 45.90 46.08 43.68 44.36 12,026,452 -1.62(-3.52%)
Feb 25, 2021 47.39 48.27 45.90 45.98 11,863,541 -2.62(-5.39%)
Feb 24, 2021 47.00 48.85 46.65 48.59 6,064,524 +0.77(+1.60%)
Feb 23, 2021 48.16 48.19 46.44 47.83 7,708,548 -0.94(-1.93%)
Feb 22, 2021 46.81 49.10 46.72 48.77 12,254,003 +2.69(+5.83%)
Feb 19, 2021 46.27 46.66 45.75 46.08 5,515,841 +0.23(+0.51%)
Feb 18, 2021 46.62 47.06 45.60 45.85 6,109,736 -0.85(-1.83%)
Feb 17, 2021 46.95 47.00 46.39 46.70 6,965,351 -1.06(-2.21%)
Feb 16, 2021 47.64 48.84 47.59 47.76 7,174,690 -0.95(-1.95%)
Feb 12, 2021 48.11 49.45 47.74 48.71 6,027,410 +0.15(+0.30%)
Feb 11, 2021 49.63 49.89 48.24 48.57 6,495,322 -0.89(-1.80%)
Feb 10, 2021 49.94 50.09 48.85 49.46 3,775,551 +0.19(+0.39%)
Feb 09, 2021 49.91 49.92 48.85 49.26 5,167,997 -0.35(-0.70%)
Feb 08, 2021 49.73 50.06 49.19 49.61 5,394,275 +0.79(+1.61%)
Feb 05, 2021 48.38 48.98 47.92 48.83 6,257,765 +0.92(+1.92%)
Feb 04, 2021 47.36 48.00 46.80 47.91 7,365,804 -0.97(-1.98%)
Feb 03, 2021 49.05 49.30 48.57 48.88 3,030,972 +0.21(+0.44%)
Feb 02, 2021 49.76 49.89 48.53 48.66 11,602,123 -2.68(-5.21%)
Feb 01, 2021 51.58 52.66 50.27 51.34 13,898,772 +2.79(+5.75%)
Jan 29, 2021 50.40 50.71 48.36 48.55 7,259,032 -0.12(-0.24%)
Jan 28, 2021 48.58 49.86 47.39 48.66 11,149,964 +2.12(+4.56%)
Jan 27, 2021 47.72 47.82 46.13 46.54 9,425,831 -1.97(-4.06%)
Jan 26, 2021 48.45 49.18 48.26 48.51 3,297,591 +0.12(+0.24%)
Jan 25, 2021 49.10 49.46 47.95 48.39 6,170,131 -0.41(-0.83%)
Jan 22, 2021 48.32 49.28 47.81 48.80 6,577,766 -1.00(-2.00%)
Jan 21, 2021 50.50 50.54 49.22 49.80 6,062,061 -0.67(-1.33%)
Jan 20, 2021 49.42 50.74 49.23 50.47 9,362,733 +1.97(+4.06%)
Jan 19, 2021 48.90 49.05 48.03 48.50 6,031,321 +0.66(+1.38%)
Jan 15, 2021 49.61 49.70 47.82 47.84 11,738,945 -2.46(-4.89%)
Jan 14, 2021 50.48 51.09 50.04 50.30 6,101,467 +0.00(+0.00%)
Jan 13, 2021 50.76 51.33 50.25 50.30 5,226,998 -0.75(-1.46%)
Jan 12, 2021 51.03 51.12 49.88 51.05 7,224,710 +0.17(+0.34%)
Jan 11, 2021 50.99 51.77 50.76 50.87 9,371,245 -1.14(-2.20%)
Jan 08, 2021 53.99 54.08 50.92 52.02 16,158,303 -3.26(-5.89%)
Jan 07, 2021 55.54 55.83 54.67 55.27 5,703,265 -0.75(-1.33%)
Jan 06, 2021 55.52 56.23 54.45 56.02 9,049,547 -0.34(-0.60%)
Jan 05, 2021 56.72 56.76 55.55 56.36 7,210,449 +0.09(+0.16%)
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.