Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vaneck Junior Gold Miners ETF
(NY:
GDXJ
)
46.63
-0.31 (-0.66%)
Streaming Delayed Price
Updated: 1:33 PM EDT, May 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
43.54
43.85
42.41
42.42
5,740,999
-0.69(-1.60%)
Apr 28, 2022
42.07
43.26
41.64
43.11
7,213,101
+1.26(+3.02%)
Apr 27, 2022
42.18
42.76
41.80
41.84
4,568,774
-0.30(-0.70%)
Apr 26, 2022
43.68
43.83
42.12
42.14
5,897,640
-1.20(-2.78%)
Apr 25, 2022
43.42
43.90
42.26
43.34
10,640,828
-1.70(-3.77%)
Apr 22, 2022
46.00
46.51
44.82
45.04
9,562,110
-1.73(-3.70%)
Apr 21, 2022
48.58
48.70
46.31
46.77
10,840,279
-2.75(-5.54%)
Apr 20, 2022
48.77
49.59
48.25
49.52
4,188,753
+0.81(+1.66%)
Apr 19, 2022
49.30
49.66
48.40
48.71
6,855,337
-1.34(-2.68%)
Apr 18, 2022
51.11
51.27
50.02
50.05
5,014,941
-0.35(-0.69%)
Apr 14, 2022
49.92
50.46
49.40
50.40
5,294,576
+0.38(+0.75%)
Apr 13, 2022
48.87
50.24
48.83
50.02
6,722,414
+1.66(+3.43%)
Apr 12, 2022
48.52
49.36
47.99
48.36
6,724,306
+0.67(+1.41%)
Apr 11, 2022
48.57
48.59
47.04
47.69
5,748,885
-0.13(-0.27%)
Apr 08, 2022
46.76
48.06
46.76
47.82
6,107,866
+1.23(+2.65%)
Apr 07, 2022
46.06
46.89
45.72
46.58
5,393,565
+0.76(+1.66%)
Apr 06, 2022
46.13
46.41
45.32
45.82
4,563,533
-0.19(-0.41%)
Apr 05, 2022
47.91
48.45
45.91
46.01
8,885,602
-1.61(-3.38%)
Apr 04, 2022
48.09
48.28
47.09
47.62
3,959,334
+0.02(+0.04%)
Apr 01, 2022
46.03
47.63
45.94
47.60
8,134,552
+1.31(+2.84%)
Mar 31, 2022
46.84
47.19
46.26
46.29
4,456,132
-0.35(-0.74%)
Mar 30, 2022
46.52
47.33
46.26
46.63
4,740,923
+0.28(+0.60%)
Mar 29, 2022
44.86
46.40
44.50
46.36
5,597,300
+0.65(+1.43%)
Mar 28, 2022
46.69
46.93
45.58
45.70
9,826,228
-1.96(-4.10%)
Mar 25, 2022
47.24
47.73
47.01
47.66
4,307,455
+0.21(+0.44%)
Mar 24, 2022
47.88
48.62
47.35
47.45
6,744,749
-0.28(-0.58%)
Mar 23, 2022
46.89
47.76
46.53
47.73
8,010,299
+1.20(+2.59%)
Mar 22, 2022
46.90
47.12
45.97
46.52
7,143,335
-0.87(-1.83%)
Mar 21, 2022
46.55
47.88
46.48
47.39
8,973,550
+0.92(+1.98%)
Mar 18, 2022
46.40
47.01
45.85
46.48
9,370,046
-0.42(-0.91%)
Mar 17, 2022
46.01
47.81
46.01
46.90
12,316,431
+1.36(+2.99%)
Mar 16, 2022
45.14
45.59
44.06
45.54
8,347,418
+0.30(+0.65%)
Mar 15, 2022
43.85
45.89
43.62
45.24
7,824,576
+0.48(+1.08%)
Mar 14, 2022
46.25
46.41
44.47
44.76
14,286,535
-2.29(-4.87%)
Mar 11, 2022
46.89
47.62
46.63
47.05
8,924,218
-0.91(-1.89%)
Mar 10, 2022
47.33
48.25
47.14
47.96
11,142,708
+0.99(+2.10%)
Mar 09, 2022
45.61
47.28
45.45
46.97
10,668,906
-0.40(-0.85%)
Mar 08, 2022
47.82
49.66
46.67
47.37
20,484,700
+0.40(+0.86%)
Mar 07, 2022
46.22
47.44
45.89
46.97
12,301,027
+0.98(+2.13%)
Mar 04, 2022
45.03
46.21
44.95
45.99
9,752,660
+1.20(+2.67%)
Mar 03, 2022
44.59
44.84
43.86
44.80
5,898,955
+0.21(+0.47%)
Mar 02, 2022
44.14
44.73
43.82
44.59
9,403,108
-0.19(-0.42%)
Mar 01, 2022
43.03
44.80
42.89
44.78
11,745,704
+2.18(+5.12%)
Feb 28, 2022
43.11
43.11
42.09
42.59
6,198,593
+0.21(+0.49%)
Feb 25, 2022
41.45
42.51
41.43
42.39
6,707,683
+0.50(+1.20%)
Feb 24, 2022
44.58
44.58
41.21
41.88
17,242,354
-0.98(-2.28%)
Feb 23, 2022
41.65
43.25
41.65
42.86
9,567,332
+1.24(+2.99%)
Feb 22, 2022
42.34
42.52
41.36
41.62
6,630,558
-0.61(-1.45%)
Feb 18, 2022
42.23
0
-0.71(-1.66%)
Feb 17, 2022
42.72
43.42
42.21
42.94
11,491,476
+0.80(+1.90%)
Feb 16, 2022
41.11
42.29
41.11
42.14
7,518,450
+1.19(+2.89%)
Feb 15, 2022
40.36
41.11
39.78
40.95
6,725,876
-0.48(-1.17%)
Feb 14, 2022
41.06
41.49
40.78
41.44
6,966,338
+0.53(+1.30%)
Feb 11, 2022
38.68
41.29
38.63
40.91
17,069,544
+2.31(+5.99%)
Feb 10, 2022
39.16
40.21
38.38
38.59
9,338,759
-0.93(-2.35%)
Feb 09, 2022
39.82
40.08
39.37
39.52
5,998,938
-0.08(-0.20%)
Feb 08, 2022
39.00
39.62
38.86
39.60
4,869,568
+0.38(+0.96%)
Feb 07, 2022
38.02
39.44
37.92
39.23
7,835,076
+1.52(+4.03%)
Feb 04, 2022
37.16
37.91
37.12
37.71
4,889,423
+0.40(+1.06%)
Feb 03, 2022
37.77
38.00
37.31
6,843,333
-0.93(-2.43%)
Feb 02, 2022
38.61
38.87
37.95
38.24
5,017,749
-0.16(-0.41%)
Feb 01, 2022
38.30
38.72
37.73
38.40
5,682,055
+0.54(+1.44%)
Jan 31, 2022
37.00
37.90
37.85
7,233,072
+1.19(+3.23%)
Jan 28, 2022
36.73
36.80
36.09
36.67
7,640,659
-0.33(-0.88%)
Jan 27, 2022
37.69
38.33
36.98
36.99
10,945,050
-1.39(-3.63%)
Jan 26, 2022
39.85
40.32
37.91
38.39
14,153,183
-1.92(-4.75%)
Jan 25, 2022
39.27
40.56
38.86
40.30
9,227,089
+0.39(+0.99%)
Jan 24, 2022
40.11
40.11
38.54
39.91
11,229,528
-0.64(-1.58%)
Jan 21, 2022
41.94
41.95
40.37
40.55
10,260,609
-1.25(-3.00%)
Jan 20, 2022
42.75
42.86
41.72
41.80
9,585,402
-0.55(-1.31%)
Jan 19, 2022
40.12
42.51
40.00
42.36
19,188,174
+2.83(+7.17%)
Jan 18, 2022
39.78
40.42
39.35
39.52
6,674,173
-0.44(-1.11%)
Jan 14, 2022
39.97
0
-0.51(-1.27%)
Jan 13, 2022
40.94
41.19
40.44
40.48
4,748,245
-0.61(-1.49%)
Jan 12, 2022
40.30
41.12
40.12
41.09
6,222,855
+0.89(+2.21%)
Jan 11, 2022
39.21
40.24
38.81
40.20
7,548,221
+1.08(+2.75%)
Jan 10, 2022
38.47
39.14
37.99
39.13
5,341,376
+0.38(+0.97%)
Jan 07, 2022
38.61
38.93
38.15
38.75
5,630,051
+0.46(+1.21%)
Jan 06, 2022
38.91
39.29
38.29
38.29
10,113,901
-1.53(-3.84%)
Jan 05, 2022
41.13
41.70
39.70
39.82
8,329,020
-1.03(-2.51%)
Jan 04, 2022
40.83
41.51
40.62
40.85
4,530,530
+0.33(+0.80%)
Jan 03, 2022
40.76
40.97
40.44
40.52
6,366,695
-0.89(-2.15%)
Dec 31, 2021
41.25
41.48
40.95
41.41
3,685,604
+0.38(+0.91%)
Dec 30, 2021
40.42
41.10
40.40
41.03
4,377,976
+0.58(+1.44%)
Dec 29, 2021
40.11
40.95
40.11
40.45
3,415,049
-0.09(-0.22%)
Dec 28, 2021
41.05
41.53
40.51
40.54
4,113,921
-0.47(-1.16%)
Dec 27, 2021
41.10
41.42
40.79
41.01
3,078,166
-0.08(-0.19%)
Dec 23, 2021
40.82
41.22
40.36
41.09
4,939,236
+0.32(+0.77%)
Dec 22, 2021
40.14
40.83
39.64
40.78
5,552,514
+0.85(+2.13%)
Dec 21, 2021
39.88
40.09
39.39
39.93
4,484,942
+0.55(+1.40%)
Dec 20, 2021
39.21
39.40
38.61
39.37
6,408,885
+0.13(+0.34%)
Dec 17, 2021
39.80
40.17
39.22
39.24
7,943,347
-0.46(-1.15%)
Dec 16, 2021
38.52
39.73
38.50
39.70
11,422,809
+1.94(+5.13%)
Dec 15, 2021
38.21
38.21
36.70
37.76
18,763,038
-0.57(-1.49%)
Dec 14, 2021
38.37
39.10
38.26
38.33
7,591,989
-0.90(-2.30%)
Dec 13, 2021
39.56
39.88
39.08
39.23
4,606,566
-0.10(-0.25%)
Dec 10, 2021
39.99
40.00
39.18
39.33
5,203,271
-0.16(-0.39%)
Dec 09, 2021
40.39
40.42
39.34
39.48
6,665,679
-1.21(-2.98%)
Dec 08, 2021
40.40
40.82
40.22
40.69
4,671,524
+0.21(+0.53%)
Dec 07, 2021
39.86
40.79
39.86
40.48
9,180,911
+0.68(+1.70%)
Dec 06, 2021
39.14
39.86
38.77
39.80
6,339,384
+0.46(+1.16%)
Dec 03, 2021
39.44
39.50
38.56
39.35
8,770,937
-0.01(-0.02%)
Dec 02, 2021
39.85
39.90
38.68
39.36
7,632,665
-0.47(-1.17%)
Dec 01, 2021
41.77
42.21
39.68
39.82
12,116,257
-1.56(-3.77%)
Nov 30, 2021
41.84
42.86
40.89
41.38
9,230,184
-0.39(-0.93%)
Nov 29, 2021
41.61
41.85
41.16
41.77
4,629,050
+0.16(+0.40%)
Nov 26, 2021
42.91
42.91
40.88
41.61
8,013,945
-1.15(-2.70%)
Nov 24, 2021
42.21
42.93
42.16
42.76
4,238,030
+0.13(+0.30%)
Nov 23, 2021
42.64
43.16
42.10
42.63
7,071,705
-0.89(-2.05%)
Nov 22, 2021
43.62
44.26
42.88
43.53
9,719,721
-0.99(-2.22%)
Nov 19, 2021
45.49
45.81
44.49
44.51
6,708,980
-1.00(-2.19%)
Nov 18, 2021
45.80
45.62
45.44
45.51
3,676,659
-0.42(-0.91%)
Nov 17, 2021
46.01
46.56
45.69
45.93
5,204,103
+0.41(+0.89%)
Nov 16, 2021
46.37
46.70
45.45
45.52
7,113,899
-0.94(-2.02%)
Nov 15, 2021
46.48
46.64
45.88
46.46
4,035,361
-0.06(-0.12%)
Nov 12, 2021
46.27
46.77
45.76
46.52
7,399,207
+0.12(+0.25%)
Nov 11, 2021
45.92
46.57
45.61
46.40
8,893,899
+0.61(+1.33%)
Nov 10, 2021
45.59
45.79
9,666,950
+1.27(+2.85%)
Nov 09, 2021
44.01
44.60
43.38
44.52
6,579,134
+0.72(+1.64%)
Nov 08, 2021
43.73
44.01
43.51
43.81
5,473,222
+0.43(+0.98%)
Nov 05, 2021
42.39
43.38
41.93
43.38
8,190,698
+1.43(+3.40%)
Nov 04, 2021
42.80
43.31
41.91
41.95
4,655,399
-0.26(-0.62%)
Nov 03, 2021
41.01
42.42
40.83
42.22
6,320,947
+0.65(+1.56%)
Nov 02, 2021
42.00
42.00
41.13
41.57
6,012,987
-0.75(-1.76%)
Nov 01, 2021
42.14
42.51
41.99
42.31
4,117,860
+0.37(+0.88%)
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%)
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
.