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
)
41.96
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2020
56.97
58.25
56.69
57.67
9,827,294
+1.47(+2.61%)
Jul 30, 2020
56.72
57.71
55.38
56.20
12,197,819
-2.58(-4.38%)
Jul 29, 2020
58.81
59.82
56.98
58.78
11,933,362
-0.17(-0.29%)
Jul 28, 2020
58.67
59.83
58.02
58.95
9,641,426
-0.76(-1.28%)
Jul 27, 2020
59.10
60.41
58.56
59.71
15,228,968
+3.26(+5.78%)
Jul 24, 2020
55.97
56.62
55.24
56.45
10,291,896
+1.38(+2.51%)
Jul 23, 2020
56.72
57.57
54.15
55.06
14,545,589
-1.81(-3.19%)
Jul 22, 2020
56.15
57.17
55.71
56.88
11,317,206
+1.57(+2.85%)
Jul 21, 2020
55.78
56.34
54.53
55.30
12,537,852
+1.30(+2.40%)
Jul 20, 2020
52.97
54.26
52.84
54.00
9,858,775
+1.69(+3.23%)
Jul 17, 2020
51.09
52.48
50.71
52.32
10,463,672
+2.10(+4.18%)
Jul 16, 2020
50.78
51.34
49.85
50.22
6,859,511
-1.20(-2.34%)
Jul 15, 2020
50.94
51.48
49.95
51.42
7,085,944
+0.48(+0.94%)
Jul 14, 2020
48.95
51.05
48.70
50.94
8,878,703
+1.96(+3.99%)
Jul 13, 2020
51.66
51.92
48.78
48.99
10,469,833
-1.61(-3.19%)
Jul 10, 2020
51.45
51.57
49.99
50.60
6,756,284
-0.27(-0.53%)
Jul 09, 2020
51.43
52.06
49.64
50.87
10,082,627
-0.20(-0.39%)
Jul 08, 2020
50.62
51.48
49.92
51.07
11,243,577
+1.72(+3.48%)
Jul 07, 2020
47.83
49.64
47.76
49.35
11,897,008
+1.24(+2.58%)
Jul 06, 2020
47.84
48.46
47.34
48.11
8,153,918
+1.23(+2.63%)
Jul 02, 2020
46.95
48.32
46.81
46.88
9,382,814
-0.31(-0.67%)
Jul 01, 2020
47.33
47.35
45.90
47.19
8,662,176
-0.11(-0.24%)
Jun 30, 2020
45.55
47.53
45.33
47.31
11,653,794
+1.51(+3.29%)
Jun 29, 2020
45.32
45.85
44.90
45.80
6,857,185
+0.58(+1.29%)
Jun 26, 2020
44.20
45.36
43.42
45.22
8,746,749
+0.44(+0.98%)
Jun 25, 2020
44.50
44.83
43.69
44.78
5,609,442
+0.35(+0.79%)
Jun 24, 2020
45.19
45.90
43.86
44.43
11,154,248
-1.36(-2.98%)
Jun 23, 2020
45.71
46.18
45.22
45.79
8,584,119
+0.95(+2.13%)
Jun 22, 2020
43.97
45.28
43.82
44.84
13,366,900
+2.10(+4.91%)
Jun 19, 2020
41.98
43.37
41.63
42.74
12,389,577
+1.53(+3.70%)
Jun 18, 2020
41.45
42.03
40.98
41.21
7,834,287
-0.74(-1.77%)
Jun 17, 2020
41.76
42.36
41.54
41.95
5,910,035
+0.49(+1.17%)
Jun 16, 2020
42.94
43.15
41.31
41.47
12,180,987
-1.56(-3.64%)
Jun 15, 2020
40.39
43.29
40.01
43.03
11,723,160
+1.20(+2.87%)
Jun 12, 2020
42.93
43.44
41.62
41.83
7,777,403
-0.12(-0.30%)
Jun 11, 2020
44.41
44.92
41.41
41.95
16,755,383
-2.97(-6.61%)
Jun 10, 2020
43.41
44.95
41.97
44.92
13,630,352
+2.23(+5.23%)
Jun 09, 2020
43.21
43.62
42.52
42.69
6,616,592
-0.36(-0.84%)
Jun 08, 2020
42.58
43.11
42.00
43.05
5,998,885
+0.71(+1.67%)
Jun 05, 2020
41.68
42.47
40.96
42.35
13,759,280
-0.86(-1.99%)
Jun 04, 2020
43.28
43.64
42.46
43.20
7,417,034
+0.78(+1.84%)
Jun 03, 2020
42.61
43.25
41.87
42.42
10,895,495
-1.47(-3.35%)
Jun 02, 2020
46.05
46.09
43.84
43.89
14,158,708
-1.81(-3.97%)
Jun 01, 2020
44.62
45.81
44.40
45.70
10,358,387
+1.74(+3.95%)
May 29, 2020
44.02
44.35
43.47
43.97
9,714,732
+1.12(+2.61%)
May 28, 2020
43.60
44.05
42.34
42.85
8,864,773
+0.03(+0.07%)
May 27, 2020
41.51
42.88
40.95
42.82
12,255,840
+0.01(+0.02%)
May 26, 2020
44.49
44.50
42.69
42.81
10,195,575
-1.49(-3.36%)
May 22, 2020
44.93
45.63
44.29
44.30
6,652,841
-0.23(-0.51%)
May 21, 2020
45.05
45.12
43.70
44.53
9,529,872
-1.23(-2.69%)
May 20, 2020
46.05
48.06
45.26
45.76
7,750,867
-0.15(-0.33%)
May 19, 2020
44.58
46.34
44.43
45.91
15,198,272
+2.08(+4.75%)
May 18, 2020
44.77
44.90
43.15
43.83
10,933,522
+0.02(+0.04%)
May 15, 2020
42.55
43.86
42.25
43.81
15,283,780
+2.46(+5.95%)
May 14, 2020
39.93
41.61
39.88
41.35
10,581,758
+1.01(+2.51%)
May 13, 2020
40.90
41.23
39.50
40.34
10,533,089
+0.02(+0.05%)
May 12, 2020
40.53
41.69
39.94
40.32
8,605,122
+0.36(+0.91%)
May 11, 2020
41.16
41.35
39.67
39.96
11,902,275
-1.15(-2.81%)
May 08, 2020
41.19
42.03
40.70
41.11
9,174,984
-0.30(-0.71%)
May 07, 2020
40.00
41.89
39.55
41.41
13,914,745
+2.08(+5.29%)
May 06, 2020
39.70
40.14
38.99
39.33
12,517,022
-1.28(-3.15%)
May 05, 2020
40.07
40.89
38.97
40.61
9,549,550
+0.56(+1.41%)
May 04, 2020
39.81
40.42
39.60
40.05
9,718,508
+0.64(+1.62%)
May 01, 2020
37.55
39.58
37.28
39.41
11,402,415
+0.90(+2.33%)
Apr 30, 2020
39.84
40.57
38.34
38.51
19,157,586
-2.40(-5.86%)
Apr 29, 2020
39.53
41.04
39.24
40.90
11,130,041
+1.14(+2.86%)
Apr 28, 2020
39.72
40.18
38.88
39.77
9,585,852
-0.10(-0.26%)
Apr 27, 2020
39.95
40.20
38.68
39.87
11,084,357
+0.09(+0.22%)
Apr 24, 2020
40.12
40.48
38.24
39.79
12,554,856
+0.56(+1.44%)
Apr 23, 2020
38.99
41.20
38.57
39.23
21,490,372
+1.03(+2.70%)
Apr 22, 2020
36.95
38.33
36.94
38.19
18,160,770
+2.68(+7.55%)
Apr 21, 2020
34.54
36.03
34.54
35.51
9,521,794
-0.70(-1.92%)
Apr 20, 2020
34.90
36.59
34.86
36.21
14,717,600
+1.51(+4.34%)
Apr 17, 2020
35.40
36.10
34.52
34.70
17,980,844
-1.75(-4.79%)
Apr 16, 2020
35.98
37.05
35.38
36.45
15,265,067
+0.74(+2.08%)
Apr 15, 2020
35.16
36.76
34.67
35.70
18,609,878
-1.06(-2.88%)
Apr 14, 2020
37.50
39.52
35.80
36.76
21,799,146
+0.00(+0.00%)
Apr 13, 2020
33.95
37.26
31.70
36.76
25,936,990
+2.75(+8.08%)
Apr 09, 2020
32.77
34.16
32.46
34.02
23,946,056
+2.94(+9.46%)
Apr 08, 2020
30.85
31.46
30.63
31.08
9,087,180
+0.67(+2.20%)
Apr 07, 2020
31.38
31.69
30.03
30.41
16,938,584
-0.66(-2.12%)
Apr 06, 2020
30.06
31.34
29.53
31.07
44,483,704
+2.72(+9.59%)
Apr 03, 2020
29.08
29.82
28.35
28.35
13,851,509
-0.61(-2.11%)
Apr 02, 2020
28.68
29.91
28.62
28.96
21,426,324
+1.12(+4.01%)
Apr 01, 2020
26.74
28.19
26.74
27.84
17,874,564
+1.03(+3.84%)
Mar 31, 2020
27.30
28.60
26.46
26.81
22,745,058
-0.92(-3.30%)
Mar 30, 2020
28.87
29.93
26.29
27.73
23,908,644
-0.81(-2.84%)
Mar 27, 2020
30.04
30.52
27.67
28.54
36,850,856
-2.70(-8.64%)
Mar 26, 2020
33.12
33.62
30.30
31.24
23,232,236
-0.70(-2.18%)
Mar 25, 2020
30.05
33.78
29.30
31.94
44,550,756
+1.28(+4.17%)
Mar 24, 2020
30.40
30.98
28.57
30.66
61,093,872
+4.83(+18.69%)
Mar 23, 2020
25.28
27.36
24.41
25.83
36,746,972
+2.30(+9.77%)
Mar 20, 2020
27.26
27.36
23.38
23.53
31,920,180
-1.11(-4.49%)
Mar 19, 2020
23.92
30.35
22.95
24.64
43,752,248
+0.93(+3.90%)
Mar 18, 2020
30.34
31.18
23.58
23.71
56,316,116
-7.77(-24.67%)
Mar 17, 2020
25.77
31.59
25.76
31.48
46,638,640
+6.02(+23.65%)
Mar 16, 2020
18.89
26.57
18.88
25.46
87,801,952
+4.30(+20.34%)
Mar 13, 2020
27.96
28.32
18.62
21.15
66,892,292
-2.39(-10.13%)
Mar 12, 2020
28.82
30.66
23.54
23.54
88,047,952
-8.39(-26.27%)
Mar 11, 2020
34.82
35.12
31.52
31.93
39,954,424
-3.76(-10.53%)
Mar 10, 2020
35.85
36.37
34.16
35.69
18,696,804
+0.32(+0.92%)
Mar 09, 2020
36.30
37.80
34.33
35.36
26,848,556
-2.92(-7.63%)
Mar 06, 2020
39.22
39.27
36.11
38.28
31,051,552
-0.75(-1.93%)
Mar 05, 2020
38.73
39.27
37.92
39.03
14,451,267
+0.69(+1.79%)
Mar 04, 2020
38.44
38.64
37.32
38.35
19,967,956
+0.46(+1.21%)
Mar 03, 2020
37.07
39.40
36.31
37.89
40,637,452
+1.54(+4.23%)
Mar 02, 2020
35.70
36.43
35.27
36.35
28,028,912
+1.96(+5.69%)
Feb 28, 2020
36.14
36.27
33.63
34.40
56,261,772
-3.54(-9.33%)
Feb 27, 2020
41.28
41.34
37.93
37.94
43,886,640
-2.81(-6.89%)
Feb 26, 2020
40.71
41.41
40.41
40.74
18,856,648
+0.05(+0.12%)
Feb 25, 2020
42.14
42.84
40.44
40.69
30,243,430
-2.16(-5.03%)
Feb 24, 2020
44.27
44.29
42.26
42.85
29,654,490
-0.06(-0.13%)
Feb 21, 2020
42.49
43.01
42.28
42.91
21,867,136
+1.15(+2.77%)
Feb 20, 2020
41.79
42.36
41.30
41.75
14,765,058
-0.27(-0.64%)
Feb 19, 2020
41.23
42.04
40.84
42.02
23,603,090
+1.32(+3.23%)
Feb 18, 2020
39.65
40.74
39.37
40.70
21,954,032
+1.61(+4.12%)
Feb 14, 2020
39.35
39.67
39.07
39.09
9,619,674
-0.09(-0.22%)
Feb 13, 2020
39.04
39.44
38.83
39.18
9,927,126
+0.52(+1.36%)
Feb 12, 2020
38.90
39.03
38.59
38.65
7,893,852
-0.29(-0.73%)
Feb 11, 2020
38.88
39.14
38.52
38.94
6,714,684
-0.13(-0.34%)
Feb 10, 2020
38.78
39.26
38.49
39.07
12,346,109
+0.67(+1.74%)
Feb 07, 2020
39.33
39.51
38.39
38.40
10,831,959
-0.67(-1.71%)
Feb 06, 2020
38.80
39.19
38.60
39.07
11,094,993
+0.52(+1.36%)
Feb 05, 2020
38.53
38.95
38.27
38.55
8,721,950
-0.01(-0.02%)
Feb 04, 2020
38.53
38.77
37.98
38.56
16,153,816
-0.30(-0.76%)
Feb 03, 2020
39.22
39.43
38.74
38.85
19,108,584
-0.78(-1.97%)
Jan 31, 2020
39.38
40.00
39.33
39.64
14,676,852
+0.40(+1.02%)
Jan 30, 2020
39.54
39.72
39.04
39.23
12,420,400
-0.16(-0.41%)
Jan 29, 2020
38.39
39.44
38.27
39.40
14,742,136
+1.01(+2.63%)
Jan 28, 2020
39.04
39.33
38.24
38.39
14,421,600
-1.03(-2.61%)
Jan 27, 2020
40.36
40.37
39.06
39.42
14,019,645
-0.46(-1.15%)
Jan 24, 2020
39.11
39.97
39.09
39.87
15,568,222
+0.76(+1.95%)
Jan 23, 2020
39.24
39.89
38.99
39.11
10,887,161
-0.54(-1.37%)
Jan 22, 2020
39.58
39.74
39.23
39.65
7,021,111
+0.02(+0.05%)
Jan 21, 2020
38.74
39.64
38.56
39.64
15,031,133
+0.66(+1.69%)
Jan 17, 2020
39.37
39.54
38.72
38.98
10,360,229
-0.15(-0.39%)
Jan 16, 2020
39.26
39.38
38.78
39.13
9,724,508
-0.41(-1.04%)
Jan 15, 2020
38.96
39.66
38.60
39.54
15,408,207
+0.79(+2.04%)
Jan 14, 2020
37.82
38.79
37.78
38.75
17,213,022
+0.92(+2.42%)
Jan 13, 2020
38.77
38.78
37.81
37.83
16,225,079
-1.19(-3.06%)
Jan 10, 2020
38.64
39.29
38.58
39.02
11,324,859
+0.64(+1.67%)
Jan 09, 2020
38.60
39.06
38.36
38.39
14,155,428
-0.58(-1.49%)
Jan 08, 2020
40.47
40.55
38.69
38.97
29,855,336
-1.73(-4.24%)
Jan 07, 2020
40.08
40.74
39.85
40.69
12,958,619
+0.67(+1.67%)
Jan 06, 2020
40.93
40.93
39.70
40.03
17,531,734
+0.04(+0.10%)
Jan 03, 2020
41.18
41.25
39.11
39.99
15,216,181
-0.46(-1.13%)
Jan 02, 2020
40.92
41.07
40.13
40.45
15,603,977
+0.12(+0.31%)
Dec 31, 2019
40.92
41.03
40.28
40.32
10,249,764
-0.11(-0.26%)
Dec 30, 2019
39.66
40.47
39.54
40.43
14,803,335
+0.94(+2.39%)
Dec 27, 2019
39.89
40.02
39.32
39.48
14,661,655
-0.56(-1.41%)
Dec 26, 2019
39.73
40.26
39.33
40.05
19,496,668
+0.90(+2.29%)
Dec 24, 2019
38.06
39.20
38.00
39.15
18,285,828
+1.39(+3.69%)
Dec 23, 2019
36.63
37.77
36.56
37.76
22,736,332
+1.36(+3.73%)
Dec 20, 2019
37.10
37.10
36.39
36.40
10,602,912
-0.60(-1.62%)
Dec 19, 2019
37.00
37.09
36.66
37.00
12,081,211
+0.20(+0.54%)
Dec 18, 2019
36.68
36.97
36.54
36.80
18,200,000
+0.15(+0.41%)
Dec 17, 2019
36.92
37.04
36.60
36.64
8,759,452
-0.20(-0.54%)
Dec 16, 2019
37.38
37.50
36.83
36.84
18,342,904
-0.52(-1.40%)
Dec 13, 2019
37.03
37.54
36.75
37.37
9,286,166
+0.07(+0.18%)
Dec 12, 2019
37.88
38.02
36.95
37.30
14,142,502
-0.16(-0.43%)
Dec 11, 2019
36.50
37.54
36.44
37.46
29,422,616
+1.11(+3.06%)
Dec 10, 2019
36.41
36.54
36.13
36.35
5,435,003
+0.17(+0.47%)
Dec 09, 2019
36.30
36.44
36.05
36.18
12,818,393
+0.05(+0.13%)
Dec 06, 2019
36.56
36.90
36.09
36.13
35,309,848
-1.26(-3.38%)
Dec 05, 2019
37.04
37.84
36.99
37.39
10,444,310
+0.14(+0.38%)
Dec 04, 2019
36.85
37.39
36.77
37.25
15,785,236
-0.29(-0.78%)
Dec 03, 2019
37.05
37.58
37.05
37.55
33,168,360
+1.20(+3.29%)
Dec 02, 2019
35.99
36.38
35.81
36.35
13,272,671
+0.10(+0.29%)
Nov 29, 2019
35.35
36.26
35.34
36.25
12,379,625
+0.90(+2.55%)
Nov 27, 2019
35.23
35.44
34.90
35.34
10,706,904
-0.19(-0.53%)
Nov 26, 2019
34.57
35.63
34.44
35.53
18,468,792
+1.05(+3.06%)
Nov 25, 2019
34.66
35.06
34.46
34.48
10,463,427
-0.35(-1.01%)
Nov 22, 2019
35.10
35.18
34.65
34.83
5,756,423
-0.12(-0.35%)
Nov 21, 2019
35.74
35.94
34.90
34.95
15,824,892
-0.95(-2.65%)
Nov 20, 2019
35.55
35.96
35.28
35.90
8,823,450
+0.33(+0.93%)
Nov 19, 2019
35.54
36.24
35.50
35.57
10,249,340
-0.24(-0.66%)
Nov 18, 2019
35.33
35.84
35.23
35.81
9,648,409
+0.52(+1.48%)
Nov 15, 2019
35.43
35.85
35.27
35.29
10,425,767
-0.47(-1.33%)
Nov 14, 2019
35.39
35.76
35.16
35.76
11,530,974
+0.55(+1.56%)
Nov 13, 2019
35.34
35.56
35.13
35.21
8,305,591
+0.10(+0.30%)
Nov 12, 2019
34.54
35.20
34.04
35.11
14,837,731
+0.59(+1.71%)
Nov 11, 2019
34.49
34.78
34.27
34.52
6,643,638
+0.00(+0.00%)
Nov 08, 2019
34.39
35.07
34.31
34.52
19,055,876
-0.45(-1.28%)
Nov 07, 2019
36.03
36.04
34.77
34.96
29,467,568
-1.42(-3.89%)
Nov 06, 2019
36.06
36.63
35.83
36.38
9,734,259
+0.51(+1.43%)
Nov 05, 2019
36.06
36.33
35.68
35.87
17,936,786
-0.98(-2.66%)
Nov 04, 2019
37.25
37.47
36.78
36.84
10,219,863
-0.59(-1.57%)
Nov 01, 2019
37.00
37.43
36.78
37.43
8,234,663
+0.18(+0.48%)
Oct 31, 2019
36.71
37.30
36.52
37.25
24,830,198
+0.93(+2.56%)
Oct 30, 2019
36.07
36.32
35.28
36.32
11,525,790
+0.45(+1.24%)
Oct 29, 2019
35.09
36.16
35.08
35.87
11,615,734
+0.45(+1.26%)
Oct 28, 2019
35.79
35.89
35.30
35.43
16,983,874
-0.81(-2.23%)
Oct 25, 2019
36.61
36.82
35.66
36.24
16,717,519
+0.43(+1.19%)
Oct 24, 2019
35.12
35.84
35.04
35.81
15,154,441
+0.87(+2.50%)
Oct 23, 2019
34.69
35.13
34.68
34.93
11,026,795
+0.36(+1.04%)
Oct 22, 2019
34.55
34.74
34.02
34.57
7,272,595
+0.12(+0.36%)
Oct 21, 2019
35.53
35.62
34.37
34.45
12,830,017
-0.90(-2.55%)
Oct 18, 2019
35.27
35.67
34.89
35.35
9,728,239
-0.15(-0.43%)
Oct 17, 2019
34.54
35.70
34.54
35.50
18,470,208
+0.70(+2.02%)
Oct 16, 2019
34.39
34.87
34.12
34.80
19,913,596
+0.81(+2.38%)
Oct 15, 2019
34.93
34.93
33.91
33.99
24,038,068
-1.20(-3.40%)
Oct 14, 2019
35.11
35.53
34.99
35.19
5,254,968
-0.03(-0.08%)
Oct 11, 2019
35.94
36.03
35.05
35.22
27,930,176
-1.18(-3.24%)
Oct 10, 2019
36.29
36.52
35.61
36.40
10,710,182
+0.22(+0.60%)
Oct 09, 2019
36.87
36.91
36.06
36.18
10,656,215
-0.65(-1.75%)
Oct 08, 2019
36.44
36.87
36.07
36.82
15,799,735
+1.03(+2.87%)
Oct 07, 2019
35.98
36.52
35.61
35.80
11,823,569
-0.53(-1.46%)
Oct 04, 2019
35.37
36.38
35.32
36.33
14,323,588
+0.77(+2.16%)
Oct 03, 2019
35.65
36.52
35.44
35.56
14,845,843
-0.13(-0.37%)
Oct 02, 2019
35.74
35.94
35.25
35.69
17,721,652
+0.60(+1.71%)
Oct 01, 2019
34.39
35.92
34.34
35.10
19,107,270
+0.65(+1.88%)
Sep 30, 2019
35.07
35.56
34.23
34.45
26,167,980
-1.27(-3.56%)
Sep 27, 2019
35.63
36.48
35.46
35.72
31,362,664
-0.66(-1.80%)
Sep 26, 2019
37.21
37.54
36.33
36.38
20,822,518
-0.59(-1.59%)
Sep 25, 2019
38.36
38.56
36.79
36.97
24,888,908
-1.78(-4.59%)
Sep 24, 2019
37.70
38.80
37.41
38.74
17,735,896
+0.72(+1.90%)
Sep 23, 2019
37.43
38.28
37.43
38.02
18,771,992
+0.74(+1.99%)
Sep 20, 2019
36.40
37.39
36.12
37.28
20,651,444
+1.02(+2.80%)
Sep 19, 2019
35.76
36.49
35.68
36.26
33,907,392
+1.05(+2.99%)
Sep 18, 2019
36.43
36.52
34.90
35.21
50,886,360
-1.23(-3.36%)
Sep 17, 2019
35.71
36.60
35.44
36.44
20,293,282
+0.93(+2.62%)
Sep 16, 2019
35.44
35.81
34.80
35.50
24,099,246
+1.05(+3.06%)
Sep 13, 2019
35.63
35.94
34.43
34.45
29,611,106
-0.95(-2.68%)
Sep 12, 2019
37.03
37.39
35.34
35.40
28,681,536
-0.70(-1.95%)
Sep 11, 2019
35.94
36.72
35.94
36.10
17,869,112
+0.17(+0.48%)
Sep 10, 2019
36.10
36.64
35.86
35.93
16,253,688
-0.25(-0.68%)
Sep 09, 2019
37.34
37.41
35.87
36.18
24,412,062
-1.07(-2.88%)
Sep 06, 2019
38.54
39.10
37.21
37.25
21,007,102
-1.01(-2.63%)
Sep 05, 2019
39.63
39.66
38.15
38.26
32,830,654
-2.35(-5.78%)
Sep 04, 2019
39.82
40.62
39.75
40.61
13,911,018
+0.68(+1.71%)
Sep 03, 2019
39.61
40.41
39.56
39.92
15,458,058
+0.92(+2.36%)
Aug 30, 2019
38.80
39.67
38.60
39.00
8,759,257
+0.10(+0.27%)
Aug 29, 2019
40.11
40.11
38.51
38.90
20,330,902
-1.12(-2.80%)
Aug 28, 2019
40.37
40.66
39.61
40.02
9,668,566
-0.26(-0.64%)
Aug 27, 2019
39.10
40.51
39.01
40.27
16,546,874
+1.13(+2.89%)
Aug 26, 2019
39.41
39.76
38.70
39.14
11,795,349
-0.02(-0.05%)
Aug 23, 2019
37.56
39.30
37.44
39.16
28,564,972
+2.01(+5.42%)
Aug 22, 2019
37.45
37.77
37.15
37.15
12,888,334
-0.53(-1.41%)
Aug 21, 2019
37.65
38.01
37.49
37.68
8,001,251
-0.38(-1.00%)
Aug 20, 2019
36.93
38.38
36.93
38.06
18,321,140
+1.40(+3.81%)
Aug 19, 2019
36.48
37.45
36.20
36.66
11,643,438
-0.60(-1.61%)
Aug 16, 2019
37.85
38.10
37.22
37.26
18,157,310
-1.16(-3.02%)
Aug 15, 2019
37.77
38.58
37.50
38.42
16,848,358
+0.66(+1.74%)
Aug 14, 2019
38.63
39.00
37.73
37.77
16,497,364
-0.30(-0.80%)
Aug 13, 2019
39.58
39.66
37.23
38.07
25,552,484
-0.88(-2.27%)
Aug 12, 2019
39.81
40.33
38.89
38.95
19,278,040
-0.80(-2.01%)
Aug 09, 2019
40.08
40.46
39.65
39.75
11,360,226
-0.63(-1.55%)
Aug 08, 2019
39.38
40.61
39.07
40.38
14,783,724
+0.63(+1.58%)
Aug 07, 2019
40.29
40.95
39.68
39.75
25,580,400
+0.90(+2.32%)
Aug 06, 2019
38.95
39.16
38.41
38.85
14,406,839
-0.69(-1.75%)
Aug 05, 2019
38.59
39.61
38.39
39.54
30,834,000
+2.08(+5.55%)
Aug 02, 2019
37.34
37.94
37.14
37.46
10,179,680
-0.03(-0.08%)
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
.