Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Feb 05, 2019 22.56 22.56 22.56 0 +0.09(+0.40%)
Feb 04, 2019 22.50 22.50 22.14 22.47 0 -0.06(-0.25%)
Feb 01, 2019 22.63 22.64 22.24 22.53 0 -0.10(-0.44%)
Jan 31, 2019 22.17 22.63 22.17 22.63 0 +0.46(+2.08%)
Jan 30, 2019 21.87 22.46 21.82 22.17 0 +0.29(+1.34%)
Jan 29, 2019 21.34 21.90 21.34 21.87 0 +0.53(+2.47%)
Jan 28, 2019 21.14 21.37 21.14 21.34 0 +0.20(+0.97%)
Jan 25, 2019 20.57 21.16 20.57 21.14 0 +0.63(+3.08%)
Jan 24, 2019 20.53 20.55 20.38 20.51 0 -0.02(-0.09%)
Jan 23, 2019 20.49 20.61 20.29 20.53 0 +0.04(+0.17%)
Jan 22, 2019 20.44 20.52 20.26 20.49 0 +0.05(+0.25%)
Jan 18, 2019 20.71 20.73 20.37 20.44 0 -0.27(-1.32%)
Jan 17, 2019 20.66 20.76 20.55 20.71 0 +0.07(+0.34%)
Jan 16, 2019 20.65 20.77 20.52 20.64 0 -0.28(-1.33%)
Jan 15, 2019 20.99 21.07 20.91 20.92 0 -0.07(-0.35%)
Jan 14, 2019 21.13 21.27 20.92 20.99 0 +1.62(+8.39%)
Nov 16, 2018 19.37 19.37 19.37 0 +0.27(+1.43%)
Nov 15, 2018 18.77 19.12 18.77 19.10 0 +0.33(+1.75%)
Nov 14, 2018 18.44 18.96 18.36 18.77 0 +0.32(+1.76%)
Nov 13, 2018 18.63 18.72 18.30 18.44 0 -0.19(-1.03%)
Nov 12, 2018 19.01 19.01 18.63 18.63 0 -0.38(-1.98%)
Nov 09, 2018 19.27 19.29 18.80 19.01 0 -0.26(-1.37%)
Nov 08, 2018 19.28 19.44 19.18 19.27 0 -0.07(-0.34%)
Nov 07, 2018 19.43 19.62 19.34 19.34 0 -0.09(-0.48%)
Nov 06, 2018 19.54 19.67 19.34 19.43 0 -0.10(-0.52%)
Nov 05, 2018 19.61 19.78 19.38 19.54 0 -0.07(-0.38%)
Nov 02, 2018 19.55 19.67 19.42 19.61 0 +0.06(+0.33%)
Nov 01, 2018 18.86 19.62 18.86 19.55 0 +0.68(+3.62%)
Oct 31, 2018 19.08 19.08 18.71 18.86 0 -0.26(-1.35%)
Oct 30, 2018 19.02 19.20 18.86 19.12 0 +0.10(+0.52%)
Oct 29, 2018 19.05 19.37 18.86 19.02 0 -0.03(-0.17%)
Oct 26, 2018 19.00 19.48 18.88 19.05 0 +0.05(+0.29%)
Oct 25, 2018 19.85 19.89 18.97 19.00 0 -0.85(-4.29%)
Oct 24, 2018 20.06 20.22 19.82 19.85 0 -0.21(-1.03%)
Oct 23, 2018 19.88 20.42 19.85 20.06 0 +0.18(+0.92%)
Oct 22, 2018 20.07 20.08 19.74 19.88 0 -0.19(-0.97%)
Oct 19, 2018 19.98 20.26 19.98 20.07 0 +0.09(+0.46%)
Oct 18, 2018 19.92 20.28 19.80 19.98 0 +0.06(+0.30%)
Oct 17, 2018 20.03 20.20 19.80 19.92 0 -0.11(-0.54%)
Oct 16, 2018 20.03 20.30 19.83 20.03 0 -0.01(-0.03%)
Oct 15, 2018 19.76 20.32 19.76 20.03 0 +0.27(+1.38%)
Oct 12, 2018 19.76 19.92 19.36 19.76 0 -0.00(-0.01%)
Oct 11, 2018 18.56 19.85 18.56 19.76 0 +1.21(+6.51%)
Oct 10, 2018 18.40 18.67 18.16 18.56 0 +0.16(+0.85%)
Oct 09, 2018 18.70 18.70 18.32 18.40 0 -0.30(-1.60%)
Oct 08, 2018 18.63 18.70 18.29 18.70 0 +0.07(+0.37%)
Oct 05, 2018 18.74 18.87 18.60 18.63 0 -0.10(-0.54%)
Oct 04, 2018 18.83 18.94 18.61 18.73 0 -0.10(-0.51%)
Oct 03, 2018 18.99 19.22 18.81 18.83 0 -0.16(-0.86%)
Oct 02, 2018 18.54 19.04 18.48 18.99 0 +0.45(+2.43%)
Oct 01, 2018 18.52 18.63 18.46 18.54 0 +0.02(+0.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.