WALL STREET EXTENDS VACCINE RALLY, DOW HITS 30,000

Tesla hit a new record high, and now has a market capitalization north of $500 billion

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

33.42-0.94 (-2.74%)

At close: 4:00PM EST

33.44 +0.02 (0.06%)
After hours: 7:11PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov. 24, 2020	33.38	33.90	33.25	33.42	33.42	37,572,431
Nov. 23, 2020	35.53	35.57	34.34	34.36	34.36	33,835,800
Nov. 20, 2020	35.96	36.36	35.66	35.90	35.90	25,251,000
Nov. 19, 2020	35.37	35.83	35.20	35.52	35.52	25,927,700
Nov. 18, 2020	36.94	36.97	35.82	35.82	35.82	26,893,300
Nov. 17, 2020	37.41	37.65	36.94	36.94	36.94	20,716,700
Nov. 16, 2020	37.86	38.24	37.45	37.76	37.76	17,150,200
Nov. 13, 2020	38.34	38.35	37.83	38.01	38.01	19,264,300
Nov. 12, 2020	37.50	38.08	37.39	37.49	37.49	21,186,100
Nov. 11, 2020	37.07	37.26	36.73	37.15	37.15	22,360,800
Nov. 10, 2020	39.03	39.06	37.52	37.56	37.56	33,309,900
Nov. 09, 2020	39.41	39.42	38.03	38.88	38.88	43,551,200
Nov. 06, 2020	41.64	41.81	40.99	41.42	41.42	21,921,500
Nov. 05, 2020	39.88	41.51	39.87	41.22	41.22	51,803,600
Nov. 04, 2020	39.42	39.53	38.40	38.47	38.47	24,981,300
Nov. 03, 2020	39.10	39.63	38.84	39.37	39.37	20,418,900
Nov. 02, 2020	38.09	38.69	37.67	38.63	38.63	27,180,400
Oct. 30, 2020	37.33	37.57	36.49	37.49	37.49	27,645,700
Oct. 29, 2020	36.06	37.28	36.01	36.95	36.95	22,332,000
Oct. 28, 2020	37.72	37.88	36.34	36.52	36.52	38,818,900
Oct. 27, 2020	38.27	38.86	38.09	38.83	38.83	14,636,800
Oct. 26, 2020	38.52	39.16	38.17	38.21	38.21	17,881,900
Oct. 23, 2020	39.15	39.17	38.47	38.82	38.82	14,497,700
Oct. 22, 2020	39.34	39.44	38.59	39.19	39.19	19,750,700
Oct. 21, 2020	39.76	40.41	39.68	39.92	39.92	18,089,400
Oct. 20, 2020	39.29	39.71	38.97	39.46	39.46	15,671,900
Oct. 19, 2020	40.32	40.33	39.14	39.16	39.16	15,292,600
Oct. 16, 2020	40.41	40.52	39.83	39.83	39.83	13,548,800
Oct. 15, 2020	40.19	40.67	39.99	40.30	40.30	18,523,900
Oct. 14, 2020	40.76	41.34	40.52	40.96	40.96	19,355,200
Oct. 13, 2020	40.10	40.50	39.46	40.25	40.25	20,018,100
Oct. 12, 2020	40.68	41.01	40.35	40.67	40.67	14,011,300
Oct. 09, 2020	39.91	40.80	39.83	40.78	40.78	29,936,400
Oct. 08, 2020	38.73	39.17	38.48	38.97	38.97	18,446,600
Oct. 07, 2020	38.50	38.81	38.15	38.35	38.35	22,049,800
Oct. 06, 2020	39.87	40.06	38.07	38.11	38.11	26,692,000
Oct. 05, 2020	39.17	39.98	39.07	39.57	39.57	19,579,800
Oct. 02, 2020	39.11	39.57	38.76	38.97	38.97	16,693,900
Oct. 01, 2020	39.55	39.94	39.16	39.57	39.57	21,847,900
Sep. 30, 2020	39.10	39.52	38.56	39.16	39.16	17,562,700
Sep. 29, 2020	39.07	39.62	38.94	39.37	39.37	16,825,400
Sep. 28, 2020	38.92	39.16	38.37	38.87	38.87	17,378,100
Sep. 25, 2020	38.20	38.66	37.79	38.42	38.42	15,107,500
Sep. 24, 2020	37.20	38.91	37.08	38.69	38.69	35,428,400
Sep. 23, 2020	39.36	39.38	37.35	37.63	37.63	53,008,900
Sep. 22, 2020	40.06	40.32	39.42	40.02	40.02	21,529,200
Sep. 21, 2020	40.21	40.79	39.37	39.84	39.84	30,733,600
Sep. 18, 2020	42.23	42.54	41.34	41.36	41.36	24,531,300
Sep. 17, 2020	41.81	42.32	41.37	42.10	42.10	21,293,200
Sep. 16, 2020	43.48	43.48	42.60	42.85	42.85	21,636,100
Sep. 15, 2020	43.28	43.60	42.52	42.79	42.79	21,083,600
Sep. 14, 2020	41.85	42.84	41.78	42.79	42.79	24,207,100
Sep. 11, 2020	41.87	42.33	40.91	41.16	41.16	19,360,900
Sep. 10, 2020	42.76	42.89	41.44	41.58	41.58	24,778,400
Sep. 09, 2020	40.98	42.45	40.98	42.34	42.34	30,373,300
Sep. 08, 2020	39.69	41.37	39.29	40.58	40.58	23,894,000
Sep. 04, 2020	40.96	41.14	39.47	40.86	40.86	31,760,000
Sep. 03, 2020	41.41	41.76	40.23	41.29	41.29	23,533,900
Sep. 02, 2020	41.23	41.80	40.41	41.76	41.76	21,587,400
Sep. 01, 2020	43.13	43.13	41.17	41.67	41.67	24,256,400
Aug. 31, 2020	42.20	42.81	41.92	42.27	42.27	21,174,600
Aug. 28, 2020	41.63	42.23	41.25	41.96	41.96	26,915,500
Aug. 27, 2020	42.34	42.34	40.03	40.66	40.66	31,690,900
Aug. 26, 2020	40.07	41.63	40.07	41.60	41.60	27,676,900
Aug. 25, 2020	40.61	40.61	39.59	40.58	40.58	20,241,500
Aug. 24, 2020	41.57	41.61	40.59	40.65	40.65	17,717,400
Aug. 21, 2020	41.12	41.30	40.44	40.89	40.89	23,938,200
Aug. 20, 2020	41.05	42.10	40.79	41.97	41.97	29,589,700
Aug. 19, 2020	42.26	42.61	40.77	41.01	41.01	36,903,300
Aug. 18, 2020	44.07	44.09	42.01	42.66	42.66	28,185,900
Aug. 17, 2020	42.12	43.00	41.85	42.96	42.96	35,736,000
Aug. 14, 2020	40.46	40.72	39.72	40.35	40.35	21,075,500
Aug. 13, 2020	40.03	41.03	39.69	40.63	40.63	36,092,700
Aug. 12, 2020	40.33	40.51	39.21	39.23	39.23	38,312,200
Aug. 11, 2020	40.24	40.75	38.89	39.05	39.05	71,304,400
Aug. 10, 2020	43.23	44.18	42.29	42.39	42.39	28,792,700
Aug. 07, 2020	43.24	43.54	42.25	42.74	42.74	33,206,900
Aug. 06, 2020	45.18	45.36	43.58	44.23	44.23	29,579,900
Aug. 05, 2020	45.40	45.78	44.02	44.53	44.53	37,958,400
Aug. 04, 2020	42.50	44.48	42.12	44.48	44.48	42,405,300
Aug. 03, 2020	42.60	42.90	41.77	42.54	42.54	26,243,100
Jul. 31, 2020	42.36	43.03	41.93	42.94	42.94	29,563,400
Jul. 30, 2020	41.90	42.68	40.96	41.63	41.63	38,073,500
Jul. 29, 2020	43.73	43.74	42.22	43.13	43.13	39,586,600
Jul. 28, 2020	43.20	44.05	42.73	43.56	43.56	37,241,900
Jul. 27, 2020	43.43	44.46	43.31	43.84	43.84	57,601,200
Jul. 24, 2020	41.46	41.91	41.12	41.83	41.83	34,918,700
Jul. 23, 2020	41.70	42.24	40.21	40.96	40.96	43,686,700
Jul. 22, 2020	41.47	41.94	41.10	41.75	41.75	39,311,500
Jul. 21, 2020	41.27	41.62	40.53	40.91	40.91	34,701,500
Jul. 20, 2020	39.78	40.49	39.63	40.38	40.38	28,356,300
Jul. 17, 2020	38.56	39.34	38.34	39.31	39.31	27,743,600
Jul. 16, 2020	38.35	38.71	37.71	38.08	38.08	21,296,600
Jul. 15, 2020	38.37	38.76	37.70	38.67	38.67	21,291,000
Jul. 14, 2020	37.00	38.60	36.87	38.59	38.59	30,430,700
Jul. 13, 2020	39.06	39.18	37.08	37.13	37.13	34,817,400
Jul. 10, 2020	39.09	39.18	38.03	38.40	38.40	21,900,700
Jul. 09, 2020	39.27	39.44	37.82	38.79	38.79	37,060,300
Jul. 08, 2020	38.41	39.14	38.19	38.96	38.96	34,212,500
Jul. 07, 2020	36.69	37.98	36.66	37.73	37.73	30,150,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,274.25+179.72(+1.05%)

S&P 5003,635.41+57.82(+1.62%)

DOW30,046.24+454.97(+1.54%)

WALL STREET EXTENDS VACCINE RALLY, DOW HITS 30,000

VanEck Vectors Gold Miners ETF (GDX)

S&P/TSX
17,274.25
+179.72(+1.05%)

S&P 500
3,635.41
+57.82(+1.62%)

DOW
30,046.24
+454.97(+1.54%)