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

Xxgmi - Market Vectors Gold Miners Index Intrada (NY: GMI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 28, 2018 18.37 18.66 18.37 18.52 0 +0.15(+0.80%)
Sep 27, 2018 18.47 18.47 18.20 18.37 0 -0.10(-0.53%)
Sep 26, 2018 18.80 18.82 18.44 18.47 0 -0.33(-1.77%)
Sep 25, 2018 18.74 19.07 18.72 18.80 0 +0.06(+0.32%)
Sep 24, 2018 18.77 19.06 18.65 18.74 0 -0.18(-0.94%)
Sep 20, 2018 18.91 18.91 18.91 0 +0.18(+0.94%)
Sep 19, 2018 18.43 18.90 18.43 18.74 0 +0.36(+1.95%)
Sep 18, 2018 18.30 18.45 18.25 18.38 0 +0.06(+0.31%)
Sep 17, 2018 18.02 18.39 18.02 18.32 0 +0.34(+1.91%)
Sep 14, 2018 18.07 18.19 17.97 17.98 0 -0.07(-0.38%)
Sep 13, 2018 18.03 18.34 17.96 18.05 0 +0.02(+0.10%)
Sep 12, 2018 17.57 18.18 17.44 18.03 0 +0.46(+2.61%)
Sep 11, 2018 17.61 17.61 17.32 17.57 0 -0.04(-0.23%)
Sep 10, 2018 17.89 17.91 17.61 17.61 0 -0.27(-1.53%)
Sep 07, 2018 17.83 17.98 17.64 17.89 0 +0.06(+0.32%)
Sep 06, 2018 17.90 18.08 17.77 17.83 0 -0.07(-0.40%)
Sep 05, 2018 18.08 18.08 17.82 17.90 0 -0.18(-1.00%)
Sep 04, 2018 18.57 18.63 18.03 18.08 0 -0.49(-2.63%)
Aug 31, 2018 18.57 18.57 18.57 0 -0.11(-0.57%)
Aug 30, 2018 18.90 18.91 18.60 18.68 0 -0.30(-1.57%)
Aug 29, 2018 18.94 19.08 18.90 18.97 0 +0.00(+0.02%)
Aug 28, 2018 19.29 19.45 18.87 18.97 0 -0.28(-1.46%)
Aug 27, 2018 18.91 19.28 18.91 19.25 0 +0.34(+1.81%)
Aug 24, 2018 18.49 19.12 18.43 18.91 0 +0.42(+2.28%)
Aug 23, 2018 19.02 19.02 18.42 18.49 0 -0.53(-2.78%)
Aug 22, 2018 18.88 19.05 18.88 19.02 0 +0.12(+0.62%)
Aug 21, 2018 18.78 18.95 18.71 18.90 0 +0.12(+0.63%)
Aug 20, 2018 18.61 18.90 18.58 18.78 0 +0.17(+0.92%)
Aug 17, 2018 18.23 18.70 18.19 18.61 0 +0.38(+2.06%)
Aug 16, 2018 18.66 18.89 18.23 18.23 0 -0.43(-2.29%)
Aug 15, 2018 19.68 19.68 18.63 18.66 0 -1.11(-5.62%)
Aug 14, 2018 20.02 20.06 19.76 19.78 0 -0.22(-1.11%)
Aug 13, 2018 20.52 20.53 19.93 20.00 0 -0.55(-2.66%)
Aug 10, 2018 20.71 20.73 20.50 20.54 0 -0.16(-0.80%)
Aug 09, 2018 20.71 20.97 20.70 20.71 0 -0.00(-0.02%)
Aug 08, 2018 20.63 20.77 20.58 20.71 0 +0.06(+0.27%)
Aug 07, 2018 20.90 21.07 20.65 20.66 0 -0.25(-1.18%)
Aug 06, 2018 21.05 21.07 20.90 20.90 0 -0.15(-0.71%)
Aug 03, 2018 20.94 21.25 20.92 21.05 0 +0.11(+0.50%)
Aug 02, 2018 21.07 21.08 20.90 20.94 0 -0.17(-0.79%)
Aug 01, 2018 21.26 21.27 21.08 21.11 0 -0.15(-0.71%)
Jul 31, 2018 21.21 21.39 21.16 21.26 0 +0.06(+0.26%)
Jul 30, 2018 21.25 21.33 21.16 21.21 0 -0.04(-0.20%)
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.