VanEck Junior Gold Miners ETF AMEX:GDXJ Historical Prices

Below are the 3599 trading days of historical prices for GDXJ.

#	Exchange	Symbol	Date	Open	High	Low	Close
3599	AMEX	GDXJ	Fri, Mar 1, 2024	32.03	33.35	31.73	33.24
3598	AMEX	GDXJ	Thu, Feb 29, 2024	31.77	32.22	31.70	31.88
3597	AMEX	GDXJ	Wed, Feb 28, 2024	31.44	31.48	31.00	31.20
3596	AMEX	GDXJ	Tue, Feb 27, 2024	31.92	32.00	31.64	31.66
3595	AMEX	GDXJ	Mon, Feb 26, 2024	31.98	32.03	31.59	31.93
3594	AMEX	GDXJ	Fri, Feb 23, 2024	31.84	32.42	31.39	32.32
3593	AMEX	GDXJ	Thu, Feb 22, 2024	32.24	32.27	31.64	31.75
3592	AMEX	GDXJ	Wed, Feb 21, 2024	32.38	32.40	31.80	32.25
3591	AMEX	GDXJ	Tue, Feb 20, 2024	32.66	32.68	32.14	32.42
3590	AMEX	GDXJ	Fri, Feb 16, 2024	32.07	32.74	32.03	32.43
3589	AMEX	GDXJ	Thu, Feb 15, 2024	31.90	32.77	31.87	32.41
3588	AMEX	GDXJ	Wed, Feb 14, 2024	31.30	31.61	31.08	31.52
3587	AMEX	GDXJ	Tue, Feb 13, 2024	32.34	32.37	30.89	31.12
3586	AMEX	GDXJ	Mon, Feb 12, 2024	32.70	33.40	32.64	33.25
3585	AMEX	GDXJ	Fri, Feb 9, 2024	33.17	33.17	32.55	32.80
3584	AMEX	GDXJ	Thu, Feb 8, 2024	33.21	33.39	33.07	33.13
3583	AMEX	GDXJ	Wed, Feb 7, 2024	33.59	33.80	33.27	33.30
3582	AMEX	GDXJ	Tue, Feb 6, 2024	33.35	33.81	33.20	33.76
3581	AMEX	GDXJ	Mon, Feb 5, 2024	33.46	33.57	32.95	33.14
3580	AMEX	GDXJ	Fri, Feb 2, 2024	34.21	34.21	33.61	34.00
3579	AMEX	GDXJ	Thu, Feb 1, 2024	34.18	35.25	34.12	35.21
3578	AMEX	GDXJ	Wed, Jan 31, 2024	34.44	35.05	33.79	33.80
3577	AMEX	GDXJ	Tue, Jan 30, 2024	34.78	34.87	34.02	34.27
3576	AMEX	GDXJ	Mon, Jan 29, 2024	34.46	34.64	33.85	34.59
3575	AMEX	GDXJ	Fri, Jan 26, 2024	34.33	34.58	34.02	34.13
3574	AMEX	GDXJ	Thu, Jan 25, 2024	34.32	34.44	34.00	34.39
3573	AMEX	GDXJ	Wed, Jan 24, 2024	34.88	35.16	33.52	33.63
3572	AMEX	GDXJ	Tue, Jan 23, 2024	33.79	34.42	33.69	34.39
3571	AMEX	GDXJ	Mon, Jan 22, 2024	33.46	34.00	33.32	33.61
3570	AMEX	GDXJ	Fri, Jan 19, 2024	34.02	34.04	33.34	33.89
3569	AMEX	GDXJ	Thu, Jan 18, 2024	33.99	34.00	33.48	33.76
3568	AMEX	GDXJ	Wed, Jan 17, 2024	34.05	34.11	33.41	33.66
3567	AMEX	GDXJ	Tue, Jan 16, 2024	35.69	35.71	34.59	34.66
3566	AMEX	GDXJ	Fri, Jan 12, 2024	36.21	36.97	36.20	36.36
3565	AMEX	GDXJ	Thu, Jan 11, 2024	35.52	35.70	34.59	35.14
3564	AMEX	GDXJ	Wed, Jan 10, 2024	35.39	35.65	35.06	35.48
3563	AMEX	GDXJ	Tue, Jan 9, 2024	36.05	36.09	35.25	35.36
3562	AMEX	GDXJ	Mon, Jan 8, 2024	35.50	36.14	35.35	35.89
3561	AMEX	GDXJ	Fri, Jan 5, 2024	36.17	36.92	35.75	35.98
3560	AMEX	GDXJ	Thu, Jan 4, 2024	36.12	36.38	35.74	36.07
3559	AMEX	GDXJ	Wed, Jan 3, 2024	36.34	36.59	35.80	35.99
3558	AMEX	GDXJ	Tue, Jan 2, 2024	38.02	38.23	37.13	37.22
3557	AMEX	GDXJ	Fri, Dec 29, 2023	37.99	38.20	37.62	37.91
3556	AMEX	GDXJ	Thu, Dec 28, 2023	39.07	39.36	38.19	38.20
3555	AMEX	GDXJ	Wed, Dec 27, 2023	39.14	39.66	39.02	39.35
3554	AMEX	GDXJ	Tue, Dec 26, 2023	39.14	39.27	38.65	38.97
3553	AMEX	GDXJ	Fri, Dec 22, 2023	39.25	39.82	38.77	38.83
3552	AMEX	GDXJ	Thu, Dec 21, 2023	38.25	38.70	38.23	38.60
3551	AMEX	GDXJ	Wed, Dec 20, 2023	38.72	38.82	37.58	37.60
3550	AMEX	GDXJ	Tue, Dec 19, 2023	37.68	38.91	37.53	38.77
3549	AMEX	GDXJ	Mon, Dec 18, 2023	37.53	37.69	37.08	37.40
3548	AMEX	GDXJ	Fri, Dec 15, 2023	37.69	38.15	37.46	37.28
3547	AMEX	GDXJ	Thu, Dec 14, 2023	38.30	38.81	37.63	38.03
3546	AMEX	GDXJ	Wed, Dec 13, 2023	35.11	37.67	34.93	37.63
3545	AMEX	GDXJ	Tue, Dec 12, 2023	36.12	36.17	34.96	35.10
3544	AMEX	GDXJ	Mon, Dec 11, 2023	36.00	36.13	35.66	36.05
3543	AMEX	GDXJ	Fri, Dec 8, 2023	36.42	37.06	36.08	36.44
3542	AMEX	GDXJ	Thu, Dec 7, 2023	37.62	37.66	36.83	37.15
3541	AMEX	GDXJ	Wed, Dec 6, 2023	37.94	38.16	37.35	37.35
3540	AMEX	GDXJ	Tue, Dec 5, 2023	37.92	38.08	37.08	37.41
3539	AMEX	GDXJ	Mon, Dec 4, 2023	38.51	38.79	37.98	38.23
3538	AMEX	GDXJ	Fri, Dec 1, 2023	38.43	39.47	38.25	39.44
3537	AMEX	GDXJ	Thu, Nov 30, 2023	38.08	38.56	37.79	38.53
3536	AMEX	GDXJ	Wed, Nov 29, 2023	38.12	38.48	37.94	38.25
3535	AMEX	GDXJ	Tue, Nov 28, 2023	37.11	38.24	36.87	38.21
3534	AMEX	GDXJ	Mon, Nov 27, 2023	36.37	36.79	36.05	36.63
3533	AMEX	GDXJ	Fri, Nov 24, 2023	35.52	36.07	35.41	35.86
3532	AMEX	GDXJ	Wed, Nov 22, 2023	35.59	35.73	35.15	35.38
3531	AMEX	GDXJ	Tue, Nov 21, 2023	35.19	35.96	35.15	35.51
3530	AMEX	GDXJ	Mon, Nov 20, 2023	34.16	34.71	33.95	34.65
3529	AMEX	GDXJ	Fri, Nov 17, 2023	34.87	35.10	34.47	34.60
3528	AMEX	GDXJ	Thu, Nov 16, 2023	34.35	35.28	34.23	34.71
3527	AMEX	GDXJ	Wed, Nov 15, 2023	34.43	34.55	33.87	34.15
3526	AMEX	GDXJ	Tue, Nov 14, 2023	33.73	34.65	33.53	34.41
3525	AMEX	GDXJ	Mon, Nov 13, 2023	32.81	33.16	32.56	32.56
3524	AMEX	GDXJ	Fri, Nov 10, 2023	33.18	33.29	32.62	32.86
3523	AMEX	GDXJ	Thu, Nov 9, 2023	33.70	34.46	33.26	33.44
3522	AMEX	GDXJ	Wed, Nov 8, 2023	34.27	34.36	33.26	33.44
3521	AMEX	GDXJ	Tue, Nov 7, 2023	34.55	34.76	33.78	34.45
3520	AMEX	GDXJ	Mon, Nov 6, 2023	35.35	35.63	35.05	35.05
3519	AMEX	GDXJ	Fri, Nov 3, 2023	34.02	35.85	34.02	35.48
3518	AMEX	GDXJ	Thu, Nov 2, 2023	33.87	33.94	33.20	33.68
3517	AMEX	GDXJ	Wed, Nov 1, 2023	33.58	33.85	32.79	33.48
3516	AMEX	GDXJ	Tue, Oct 31, 2023	34.02	34.46	33.13	33.34
3515	AMEX	GDXJ	Mon, Oct 30, 2023	34.53	34.64	34.00	34.17
3514	AMEX	GDXJ	Fri, Oct 27, 2023	33.76	34.43	33.18	34.43
3513	AMEX	GDXJ	Thu, Oct 26, 2023	33.58	33.93	32.81	33.48
3512	AMEX	GDXJ	Wed, Oct 25, 2023	34.37	34.81	33.79	33.80
3511	AMEX	GDXJ	Tue, Oct 24, 2023	34.22	34.70	34.05	34.60
3510	AMEX	GDXJ	Mon, Oct 23, 2023	34.48	34.82	33.61	34.36
3509	AMEX	GDXJ	Fri, Oct 20, 2023	34.79	35.63	34.68	34.71
3508	AMEX	GDXJ	Thu, Oct 19, 2023	34.60	34.85	34.08	34.80
3507	AMEX	GDXJ	Wed, Oct 18, 2023	35.06	35.46	34.34	34.58
3506	AMEX	GDXJ	Tue, Oct 17, 2023	33.99	34.74	33.75	34.62
3505	AMEX	GDXJ	Mon, Oct 16, 2023	33.70	34.24	33.56	34.00
3504	AMEX	GDXJ	Fri, Oct 13, 2023	33.29	34.21	33.23	33.89
3503	AMEX	GDXJ	Thu, Oct 12, 2023	33.24	33.39	32.05	32.24
3502	AMEX	GDXJ	Wed, Oct 11, 2023	33.29	33.52	32.94	33.37
3501	AMEX	GDXJ	Tue, Oct 10, 2023	32.71	32.99	32.46	32.87
3500	AMEX	GDXJ	Mon, Oct 9, 2023	32.37	32.70	32.30	32.63
3499	AMEX	GDXJ	Fri, Oct 6, 2023	31.31	32.10	30.96	31.83
3498	AMEX	GDXJ	Thu, Oct 5, 2023	30.81	31.17	30.63	31.17
3497	AMEX	GDXJ	Wed, Oct 4, 2023	31.20	31.29	30.46	30.83
3496	AMEX	GDXJ	Tue, Oct 3, 2023	30.94	31.41	30.56	31.16
3495	AMEX	GDXJ	Mon, Oct 2, 2023	31.92	31.92	30.92	31.04
3494	AMEX	GDXJ	Fri, Sep 29, 2023	32.93	33.20	31.89	32.23
3493	AMEX	GDXJ	Thu, Sep 28, 2023	32.09	32.39	31.75	32.37
3492	AMEX	GDXJ	Wed, Sep 27, 2023	32.50	32.56	31.66	32.06
3491	AMEX	GDXJ	Tue, Sep 26, 2023	33.46	33.52	32.60	32.62
3490	AMEX	GDXJ	Mon, Sep 25, 2023	34.08	34.10	33.39	33.72
3489	AMEX	GDXJ	Fri, Sep 22, 2023	34.65	34.90	34.13	34.15
3488	AMEX	GDXJ	Thu, Sep 21, 2023	34.49	34.77	34.12	34.23
3487	AMEX	GDXJ	Wed, Sep 20, 2023	35.18	35.93	35.15	35.22
3486	AMEX	GDXJ	Tue, Sep 19, 2023	35.80	35.80	34.93	35.05
3485	AMEX	GDXJ	Mon, Sep 18, 2023	35.70	35.87	35.22	35.71
3484	AMEX	GDXJ	Fri, Sep 15, 2023	35.40	36.14	35.38	35.79
3483	AMEX	GDXJ	Thu, Sep 14, 2023	34.33	35.28	34.33	34.91
3482	AMEX	GDXJ	Wed, Sep 13, 2023	34.41	34.69	34.17	34.28
3481	AMEX	GDXJ	Tue, Sep 12, 2023	33.97	34.84	33.94	34.44
3480	AMEX	GDXJ	Mon, Sep 11, 2023	34.39	34.83	34.18	34.37
3479	AMEX	GDXJ	Fri, Sep 8, 2023	34.19	34.72	33.96	34.04
3478	AMEX	GDXJ	Thu, Sep 7, 2023	34.21	34.21	33.87	34.01
3477	AMEX	GDXJ	Wed, Sep 6, 2023	34.32	34.80	34.16	34.27
3476	AMEX	GDXJ	Tue, Sep 5, 2023	35.09	35.36	34.37	34.48
3475	AMEX	GDXJ	Fri, Sep 1, 2023	36.59	36.80	35.55	35.56
3474	AMEX	GDXJ	Thu, Aug 31, 2023	36.37	36.49	35.71	35.99
3473	AMEX	GDXJ	Wed, Aug 30, 2023	36.74	37.08	36.19	36.35
3472	AMEX	GDXJ	Tue, Aug 29, 2023	35.56	36.48	35.36	36.46
3471	AMEX	GDXJ	Mon, Aug 28, 2023	34.74	35.84	34.67	35.67
3470	AMEX	GDXJ	Fri, Aug 25, 2023	35.00	35.32	34.17	34.69
3469	AMEX	GDXJ	Thu, Aug 24, 2023	35.12	35.65	34.59	35.10
3468	AMEX	GDXJ	Wed, Aug 23, 2023	34.36	35.60	34.36	35.29
3467	AMEX	GDXJ	Tue, Aug 22, 2023	33.95	34.08	33.46	34.08
3466	AMEX	GDXJ	Mon, Aug 21, 2023	33.54	33.77	33.10	33.72
3465	AMEX	GDXJ	Fri, Aug 18, 2023	33.33	33.38	32.98	33.30
3464	AMEX	GDXJ	Thu, Aug 17, 2023	33.78	33.93	33.20	33.37
3463	AMEX	GDXJ	Wed, Aug 16, 2023	34.07	34.19	33.57	33.58
3462	AMEX	GDXJ	Tue, Aug 15, 2023	34.87	34.87	33.95	34.04
3461	AMEX	GDXJ	Mon, Aug 14, 2023	35.03	35.17	34.48	34.90
3460	AMEX	GDXJ	Fri, Aug 11, 2023	34.96	35.45	34.82	35.41
3459	AMEX	GDXJ	Thu, Aug 10, 2023	35.28	35.49	34.64	34.97
3458	AMEX	GDXJ	Wed, Aug 9, 2023	35.19	35.30	34.69	34.96
3457	AMEX	GDXJ	Tue, Aug 8, 2023	34.86	35.27	34.59	35.12
3456	AMEX	GDXJ	Mon, Aug 7, 2023	35.65	35.65	34.95	35.38
3455	AMEX	GDXJ	Fri, Aug 4, 2023	35.70	36.19	35.56	35.56
3454	AMEX	GDXJ	Thu, Aug 3, 2023	35.29	35.58	34.97	35.25
3453	AMEX	GDXJ	Wed, Aug 2, 2023	36.25	36.25	34.95	35.14
3452	AMEX	GDXJ	Tue, Aug 1, 2023	36.68	37.04	36.21	36.29
3451	AMEX	GDXJ	Mon, Jul 31, 2023	36.86	38.09	36.86	37.66
3450	AMEX	GDXJ	Fri, Jul 28, 2023	36.45	36.74	36.19	36.55
3449	AMEX	GDXJ	Thu, Jul 27, 2023	37.54	37.59	36.10	36.10
3448	AMEX	GDXJ	Wed, Jul 26, 2023	38.18	38.18	37.56	37.98
3447	AMEX	GDXJ	Tue, Jul 25, 2023	37.60	38.18	37.46	38.05
3446	AMEX	GDXJ	Mon, Jul 24, 2023	37.86	38.06	37.21	37.62
3445	AMEX	GDXJ	Fri, Jul 21, 2023	37.75	38.10	37.66	37.91
3444	AMEX	GDXJ	Thu, Jul 20, 2023	39.03	39.11	37.99	37.99
3443	AMEX	GDXJ	Wed, Jul 19, 2023	39.16	39.34	38.94	39.06
3442	AMEX	GDXJ	Tue, Jul 18, 2023	39.00	39.70	38.65	39.41
3441	AMEX	GDXJ	Mon, Jul 17, 2023	38.04	38.63	37.76	38.54
3440	AMEX	GDXJ	Fri, Jul 14, 2023	38.66	38.83	38.14	38.37
3439	AMEX	GDXJ	Thu, Jul 13, 2023	38.50	38.80	38.36	38.65
3438	AMEX	GDXJ	Wed, Jul 12, 2023	36.96	38.47	36.89	38.31
3437	AMEX	GDXJ	Tue, Jul 11, 2023	36.32	36.82	36.15	36.26
3436	AMEX	GDXJ	Mon, Jul 10, 2023	34.93	36.25	34.85	36.15
3435	AMEX	GDXJ	Fri, Jul 7, 2023	34.75	35.47	34.67	35.06
3434	AMEX	GDXJ	Thu, Jul 6, 2023	35.29	35.29	34.40	34.51
3433	AMEX	GDXJ	Wed, Jul 5, 2023	36.55	36.66	35.41	35.43
3432	AMEX	GDXJ	Mon, Jul 3, 2023	35.80	36.47	35.75	36.46
3431	AMEX	GDXJ	Fri, Jun 30, 2023	35.28	35.66	34.81	35.66
3430	AMEX	GDXJ	Thu, Jun 29, 2023	34.12	35.09	33.95	35.08
3429	AMEX	GDXJ	Wed, Jun 28, 2023	34.65	34.83	34.29	34.33
3428	AMEX	GDXJ	Tue, Jun 27, 2023	35.54	35.65	34.62	34.85
3427	AMEX	GDXJ	Mon, Jun 26, 2023	35.41	35.80	35.04	35.59
3426	AMEX	GDXJ	Fri, Jun 23, 2023	35.45	35.90	35.05	35.21
3425	AMEX	GDXJ	Thu, Jun 22, 2023	35.08	35.39	34.86	35.21
3424	AMEX	GDXJ	Wed, Jun 21, 2023	35.50	35.90	35.03	35.68
3423	AMEX	GDXJ	Tue, Jun 20, 2023	36.50	36.51	35.59	35.77
3422	AMEX	GDXJ	Fri, Jun 16, 2023	36.97	37.68	36.53	37.18
3421	AMEX	GDXJ	Thu, Jun 15, 2023	36.41	36.73	36.18	36.71
3420	AMEX	GDXJ	Wed, Jun 14, 2023	37.35	37.55	36.24	36.63
3419	AMEX	GDXJ	Tue, Jun 13, 2023	37.63	37.96	36.78	36.78
3418	AMEX	GDXJ	Mon, Jun 12, 2023	37.42	37.51	36.86	37.42
3417	AMEX	GDXJ	Fri, Jun 9, 2023	37.92	38.03	37.37	37.41
3416	AMEX	GDXJ	Thu, Jun 8, 2023	37.65	38.26	37.63	38.02
3415	AMEX	GDXJ	Wed, Jun 7, 2023	38.01	38.95	37.02	37.19
3414	AMEX	GDXJ	Tue, Jun 6, 2023	37.88	38.21	37.42	38.18
3413	AMEX	GDXJ	Mon, Jun 5, 2023	37.53	38.10	37.37	37.57
3412	AMEX	GDXJ	Fri, Jun 2, 2023	38.30	38.78	37.24	37.57
3411	AMEX	GDXJ	Thu, Jun 1, 2023	37.39	38.88	37.34	38.50
3410	AMEX	GDXJ	Wed, May 31, 2023	36.48	37.57	36.38	37.14
3409	AMEX	GDXJ	Tue, May 30, 2023	36.63	36.86	36.20	36.42
3408	AMEX	GDXJ	Fri, May 26, 2023	36.56	36.67	36.02	36.32
3407	AMEX	GDXJ	Thu, May 25, 2023	36.58	36.65	35.79	36.05
3406	AMEX	GDXJ	Wed, May 24, 2023	37.95	38.03	36.73	36.88
3405	AMEX	GDXJ	Tue, May 23, 2023	37.74	38.24	37.59	37.92
3404	AMEX	GDXJ	Mon, May 22, 2023	38.18	38.47	37.90	37.98
3403	AMEX	GDXJ	Fri, May 19, 2023	38.19	38.85	37.79	38.30
3402	AMEX	GDXJ	Thu, May 18, 2023	38.23	38.25	37.48	37.94
3401	AMEX	GDXJ	Wed, May 17, 2023	39.08	39.10	38.44	38.92
3400	AMEX	GDXJ	Tue, May 16, 2023	40.08	40.31	38.95	39.12
3399	AMEX	GDXJ	Mon, May 15, 2023	40.11	40.68	40.06	40.31
3398	AMEX	GDXJ	Fri, May 12, 2023	39.56	40.04	39.40	39.97
3397	AMEX	GDXJ	Thu, May 11, 2023	40.81	41.08	39.49	39.53
3396	AMEX	GDXJ	Wed, May 10, 2023	42.07	42.12	40.92	41.60
3395	AMEX	GDXJ	Tue, May 9, 2023	41.84	42.09	41.58	41.88
3394	AMEX	GDXJ	Mon, May 8, 2023	42.14	42.35	41.68	41.94
3393	AMEX	GDXJ	Fri, May 5, 2023	40.99	42.10	40.65	41.81
3392	AMEX	GDXJ	Thu, May 4, 2023	41.28	42.65	41.28	41.98
3391	AMEX	GDXJ	Wed, May 3, 2023	40.92	41.49	40.60	41.13
3390	AMEX	GDXJ	Tue, May 2, 2023	39.54	41.01	38.97	40.97
3389	AMEX	GDXJ	Mon, May 1, 2023	40.41	40.80	39.37	39.39
3388	AMEX	GDXJ	Fri, Apr 28, 2023	39.94	40.21	39.48	39.75
3387	AMEX	GDXJ	Thu, Apr 27, 2023	39.35	40.12	39.13	40.08
3386	AMEX	GDXJ	Wed, Apr 26, 2023	40.42	40.58	39.43	39.51
3385	AMEX	GDXJ	Tue, Apr 25, 2023	40.03	40.18	39.34	40.03
3384	AMEX	GDXJ	Mon, Apr 24, 2023	39.96	40.44	39.69	40.26
3383	AMEX	GDXJ	Fri, Apr 21, 2023	40.31	40.70	39.54	40.04
3382	AMEX	GDXJ	Thu, Apr 20, 2023	40.93	41.43	40.58	40.73
3381	AMEX	GDXJ	Wed, Apr 19, 2023	40.68	41.19	40.47	40.67
3380	AMEX	GDXJ	Tue, Apr 18, 2023	41.27	42.23	41.16	41.45
3379	AMEX	GDXJ	Mon, Apr 17, 2023	41.97	42.01	40.85	41.25
3378	AMEX	GDXJ	Fri, Apr 14, 2023	43.00	43.36	41.64	42.39
3377	AMEX	GDXJ	Thu, Apr 13, 2023	43.05	43.89	42.99	43.62
3376	AMEX	GDXJ	Wed, Apr 12, 2023	42.55	42.68	41.67	42.36
3375	AMEX	GDXJ	Tue, Apr 11, 2023	41.20	42.42	41.13	41.86
3374	AMEX	GDXJ	Mon, Apr 10, 2023	40.82	41.04	40.32	40.95
3373	AMEX	GDXJ	Thu, Apr 6, 2023	40.97	41.58	40.52	41.36
3372	AMEX	GDXJ	Wed, Apr 5, 2023	41.88	42.05	40.86	41.35
3371	AMEX	GDXJ	Tue, Apr 4, 2023	40.49	41.78	40.05	41.54
3370	AMEX	GDXJ	Mon, Apr 3, 2023	39.75	40.84	39.46	40.43
3369	AMEX	GDXJ	Fri, Mar 31, 2023	39.96	40.23	39.25	39.50
3368	AMEX	GDXJ	Thu, Mar 30, 2023	39.47	39.87	39.13	39.84
3367	AMEX	GDXJ	Wed, Mar 29, 2023	38.76	39.38	38.75	38.89
3366	AMEX	GDXJ	Tue, Mar 28, 2023	38.08	39.29	37.77	39.25
3365	AMEX	GDXJ	Mon, Mar 27, 2023	37.13	38.05	36.89	37.97
3364	AMEX	GDXJ	Fri, Mar 24, 2023	37.91	38.20	37.36	37.89
3363	AMEX	GDXJ	Thu, Mar 23, 2023	37.05	38.14	36.87	37.69
3362	AMEX	GDXJ	Wed, Mar 22, 2023	36.01	37.77	35.95	36.95
3361	AMEX	GDXJ	Tue, Mar 21, 2023	36.99	37.02	35.56	35.90
3360	AMEX	GDXJ	Mon, Mar 20, 2023	37.30	37.67	36.93	37.59
3359	AMEX	GDXJ	Fri, Mar 17, 2023	35.37	37.37	35.08	36.71
3358	AMEX	GDXJ	Thu, Mar 16, 2023	35.30	35.34	34.04	34.79
3357	AMEX	GDXJ	Wed, Mar 15, 2023	35.96	36.12	34.68	35.13
3356	AMEX	GDXJ	Tue, Mar 14, 2023	35.15	35.64	34.82	35.49
3355	AMEX	GDXJ	Mon, Mar 13, 2023	34.21	35.48	34.21	35.15
3354	AMEX	GDXJ	Fri, Mar 10, 2023	33.17	33.91	32.85	32.88
3353	AMEX	GDXJ	Thu, Mar 9, 2023	32.83	33.36	32.26	32.39
3352	AMEX	GDXJ	Wed, Mar 8, 2023	32.72	33.24	32.25	32.48
3351	AMEX	GDXJ	Tue, Mar 7, 2023	34.00	34.00	32.51	32.67
3350	AMEX	GDXJ	Mon, Mar 6, 2023	34.83	34.98	34.20	34.42
3349	AMEX	GDXJ	Fri, Mar 3, 2023	34.85	35.25	34.62	35.12
3348	AMEX	GDXJ	Thu, Mar 2, 2023	34.50	34.66	34.27	34.57
3347	AMEX	GDXJ	Wed, Mar 1, 2023	34.10	35.04	33.96	34.81
3346	AMEX	GDXJ	Tue, Feb 28, 2023	33.32	34.05	33.03	33.79
3345	AMEX	GDXJ	Mon, Feb 27, 2023	33.14	33.54	33.02	33.25
3344	AMEX	GDXJ	Fri, Feb 24, 2023	32.73	33.06	32.46	33.03
3343	AMEX	GDXJ	Thu, Feb 23, 2023	33.41	33.70	33.03	33.35
3342	AMEX	GDXJ	Wed, Feb 22, 2023	33.90	33.90	33.20	33.44
3341	AMEX	GDXJ	Tue, Feb 21, 2023	34.52	34.73	33.76	33.96
3340	AMEX	GDXJ	Fri, Feb 17, 2023	34.15	34.77	33.72	34.59
3339	AMEX	GDXJ	Thu, Feb 16, 2023	34.59	35.15	34.09	34.69
3338	AMEX	GDXJ	Wed, Feb 15, 2023	34.94	34.94	34.41	34.83
3337	AMEX	GDXJ	Tue, Feb 14, 2023	35.30	35.98	34.89	35.77
3336	AMEX	GDXJ	Mon, Feb 13, 2023	35.54	35.82	35.23	35.38
3335	AMEX	GDXJ	Fri, Feb 10, 2023	36.03	36.13	35.36	35.64
3334	AMEX	GDXJ	Thu, Feb 9, 2023	37.38	37.49	35.83	36.01
3333	AMEX	GDXJ	Wed, Feb 8, 2023	37.26	37.31	36.77	36.85
3332	AMEX	GDXJ	Tue, Feb 7, 2023	36.83	37.71	36.57	37.20
3331	AMEX	GDXJ	Mon, Feb 6, 2023	36.90	37.04	36.52	36.73
3330	AMEX	GDXJ	Fri, Feb 3, 2023	37.63	37.88	36.78	36.86
3329	AMEX	GDXJ	Thu, Feb 2, 2023	40.00	40.27	38.26	38.68
3328	AMEX	GDXJ	Wed, Feb 1, 2023	38.82	40.21	38.43	39.86
3327	AMEX	GDXJ	Tue, Jan 31, 2023	38.60	39.09	38.36	38.95
3326	AMEX	GDXJ	Mon, Jan 30, 2023	39.29	39.47	38.78	38.78
3325	AMEX	GDXJ	Fri, Jan 27, 2023	39.92	40.03	39.29	39.49
3324	AMEX	GDXJ	Thu, Jan 26, 2023	40.92	40.95	39.82	40.28
3323	AMEX	GDXJ	Wed, Jan 25, 2023	39.99	41.16	39.91	41.12
3322	AMEX	GDXJ	Tue, Jan 24, 2023	39.86	40.73	39.34	40.63
3321	AMEX	GDXJ	Mon, Jan 23, 2023	39.67	40.11	39.32	40.03
3320	AMEX	GDXJ	Fri, Jan 20, 2023	39.40	40.30	39.06	40.27
3319	AMEX	GDXJ	Thu, Jan 19, 2023	38.88	39.88	38.64	39.60
3318	AMEX	GDXJ	Wed, Jan 18, 2023	39.86	40.15	38.56	38.56
3317	AMEX	GDXJ	Tue, Jan 17, 2023	40.10	40.13	38.78	39.10
3316	AMEX	GDXJ	Fri, Jan 13, 2023	39.75	40.55	39.71	40.40
3315	AMEX	GDXJ	Thu, Jan 12, 2023	39.79	40.04	39.03	39.90
3314	AMEX	GDXJ	Wed, Jan 11, 2023	39.74	39.84	38.82	39.10
3313	AMEX	GDXJ	Tue, Jan 10, 2023	39.13	39.70	38.70	39.68
3312	AMEX	GDXJ	Mon, Jan 9, 2023	39.86	39.90	38.86	38.91
3311	AMEX	GDXJ	Fri, Jan 6, 2023	38.90	39.63	38.21	39.48
3310	AMEX	GDXJ	Thu, Jan 5, 2023	37.91	38.18	37.33	38.13
3309	AMEX	GDXJ	Wed, Jan 4, 2023	37.52	38.82	37.42	38.64
3308	AMEX	GDXJ	Tue, Jan 3, 2023	36.42	37.46	36.32	36.86
3307	AMEX	GDXJ	Fri, Dec 30, 2022	36.01	36.04	35.35	35.65
3306	AMEX	GDXJ	Thu, Dec 29, 2022	36.15	36.48	35.85	35.93
3305	AMEX	GDXJ	Wed, Dec 28, 2022	36.61	36.70	35.57	35.68
3304	AMEX	GDXJ	Tue, Dec 27, 2022	36.37	37.61	36.22	37.10
3303	AMEX	GDXJ	Fri, Dec 23, 2022	35.84	36.46	35.13	36.12
3302	AMEX	GDXJ	Thu, Dec 22, 2022	35.41	35.76	34.76	35.74
3301	AMEX	GDXJ	Wed, Dec 21, 2022	35.83	36.43	35.83	36.13
3300	AMEX	GDXJ	Tue, Dec 20, 2022	34.75	35.99	34.70	35.65
3299	AMEX	GDXJ	Mon, Dec 19, 2022	34.97	35.17	33.89	34.06
3298	AMEX	GDXJ	Fri, Dec 16, 2022	34.51	35.34	34.34	35.05
3297	AMEX	GDXJ	Thu, Dec 15, 2022	35.00	35.23	34.47	34.51
3296	AMEX	GDXJ	Wed, Dec 14, 2022	36.44	36.66	35.52	36.15
3295	AMEX	GDXJ	Tue, Dec 13, 2022	37.11	37.48	36.13	36.50
3294	AMEX	GDXJ	Mon, Dec 12, 2022	35.49	35.72	35.01	35.52
3293	AMEX	GDXJ	Fri, Dec 9, 2022	36.31	37.07	35.67	35.70
3292	AMEX	GDXJ	Thu, Dec 8, 2022	36.49	36.74	35.94	36.17
3291	AMEX	GDXJ	Wed, Dec 7, 2022	35.56	36.39	35.49	36.10
3290	AMEX	GDXJ	Tue, Dec 6, 2022	35.82	36.11	35.08	35.16
3289	AMEX	GDXJ	Mon, Dec 5, 2022	36.68	36.75	35.28	35.40
3288	AMEX	GDXJ	Fri, Dec 2, 2022	36.36	37.42	36.10	37.22
3287	AMEX	GDXJ	Thu, Dec 1, 2022	36.64	37.30	36.21	37.13
3286	AMEX	GDXJ	Wed, Nov 30, 2022	34.93	35.96	34.33	35.72
3285	AMEX	GDXJ	Tue, Nov 29, 2022	33.95	34.74	33.92	34.47
3284	AMEX	GDXJ	Mon, Nov 28, 2022	34.93	34.96	33.34	33.42
3283	AMEX	GDXJ	Fri, Nov 25, 2022	35.50	35.55	35.06	35.23
3282	AMEX	GDXJ	Wed, Nov 23, 2022	35.00	35.81	34.59	35.69
3281	AMEX	GDXJ	Tue, Nov 22, 2022	33.62	35.01	33.62	35.01
3280	AMEX	GDXJ	Mon, Nov 21, 2022	33.39	33.49	32.77	33.42
3279	AMEX	GDXJ	Fri, Nov 18, 2022	33.19	33.74	33.05	33.59
3278	AMEX	GDXJ	Thu, Nov 17, 2022	33.13	33.45	32.84	33.30
3277	AMEX	GDXJ	Wed, Nov 16, 2022	33.95	34.23	33.65	33.68
3276	AMEX	GDXJ	Tue, Nov 15, 2022	35.13	35.17	33.86	34.12
3275	AMEX	GDXJ	Mon, Nov 14, 2022	34.47	35.02	34.24	34.68
3274	AMEX	GDXJ	Fri, Nov 11, 2022	34.49	34.87	34.12	34.68
3273	AMEX	GDXJ	Thu, Nov 10, 2022	33.98	34.75	33.32	34.59
3272	AMEX	GDXJ	Wed, Nov 9, 2022	32.72	33.16	31.75	31.86
3271	AMEX	GDXJ	Tue, Nov 8, 2022	31.49	33.34	31.21	32.86
3270	AMEX	GDXJ	Mon, Nov 7, 2022	31.28	31.58	30.85	31.46
3269	AMEX	GDXJ	Fri, Nov 4, 2022	29.82	31.25	29.77	31.24
3268	AMEX	GDXJ	Thu, Nov 3, 2022	28.11	28.82	27.85	28.23
3267	AMEX	GDXJ	Wed, Nov 2, 2022	30.52	30.76	28.46	28.46
3266	AMEX	GDXJ	Tue, Nov 1, 2022	30.37	30.77	30.19	30.41
3265	AMEX	GDXJ	Mon, Oct 31, 2022	29.43	29.90	29.23	29.50
3264	AMEX	GDXJ	Fri, Oct 28, 2022	29.65	29.95	29.21	29.95
3263	AMEX	GDXJ	Thu, Oct 27, 2022	30.86	31.09	30.08	30.08
3262	AMEX	GDXJ	Wed, Oct 26, 2022	30.18	31.13	30.17	30.79
3261	AMEX	GDXJ	Tue, Oct 25, 2022	29.36	30.09	29.36	29.88
3260	AMEX	GDXJ	Mon, Oct 24, 2022	29.41	29.44	28.72	29.26
3259	AMEX	GDXJ	Fri, Oct 21, 2022	28.35	29.85	28.16	29.85
3258	AMEX	GDXJ	Thu, Oct 20, 2022	27.92	29.00	27.77	28.20
3257	AMEX	GDXJ	Wed, Oct 19, 2022	28.20	28.39	27.62	27.79
3256	AMEX	GDXJ	Tue, Oct 18, 2022	29.06	29.19	28.45	28.81
3255	AMEX	GDXJ	Mon, Oct 17, 2022	28.73	29.15	28.56	28.71
3254	AMEX	GDXJ	Fri, Oct 14, 2022	29.03	29.07	27.69	27.75
3253	AMEX	GDXJ	Thu, Oct 13, 2022	28.21	29.46	27.69	29.31
3252	AMEX	GDXJ	Wed, Oct 12, 2022	29.23	29.85	28.87	29.70
3251	AMEX	GDXJ	Tue, Oct 11, 2022	29.51	30.32	29.13	29.17
3250	AMEX	GDXJ	Mon, Oct 10, 2022	29.51	30.11	29.27	29.55
3249	AMEX	GDXJ	Fri, Oct 7, 2022	31.11	31.36	29.92	30.03
3248	AMEX	GDXJ	Thu, Oct 6, 2022	31.18	31.70	30.82	31.67
3247	AMEX	GDXJ	Wed, Oct 5, 2022	31.09	31.41	30.37	31.37
3246	AMEX	GDXJ	Tue, Oct 4, 2022	31.62	32.35	31.30	31.93
3245	AMEX	GDXJ	Mon, Oct 3, 2022	30.01	31.00	29.85	30.99
3244	AMEX	GDXJ	Fri, Sep 30, 2022	28.53	29.92	28.36	29.46
3243	AMEX	GDXJ	Thu, Sep 29, 2022	28.02	28.65	27.56	28.61
3242	AMEX	GDXJ	Wed, Sep 28, 2022	26.88	28.38	26.82	28.36
3241	AMEX	GDXJ	Tue, Sep 27, 2022	26.59	27.07	26.21	26.29
3240	AMEX	GDXJ	Mon, Sep 26, 2022	26.94	27.25	25.80	26.13
3239	AMEX	GDXJ	Fri, Sep 23, 2022	27.95	28.01	26.76	27.01
3238	AMEX	GDXJ	Thu, Sep 22, 2022	29.35	29.81	28.76	28.88
3237	AMEX	GDXJ	Wed, Sep 21, 2022	29.36	30.28	28.68	29.23
3236	AMEX	GDXJ	Tue, Sep 20, 2022	29.42	29.50	28.81	29.09
3235	AMEX	GDXJ	Mon, Sep 19, 2022	28.77	30.04	28.64	30.04
3234	AMEX	GDXJ	Fri, Sep 16, 2022	28.79	29.88	28.46	29.29
3233	AMEX	GDXJ	Thu, Sep 15, 2022	30.01	30.47	29.09	29.32
3232	AMEX	GDXJ	Wed, Sep 14, 2022	30.42	30.88	30.32	30.37
3231	AMEX	GDXJ	Tue, Sep 13, 2022	30.59	31.36	30.24	30.25
3230	AMEX	GDXJ	Mon, Sep 12, 2022	31.79	32.20	31.49	31.77
3229	AMEX	GDXJ	Fri, Sep 9, 2022	30.31	31.14	30.30	31.14
3228	AMEX	GDXJ	Thu, Sep 8, 2022	29.67	30.06	29.31	29.93
3227	AMEX	GDXJ	Wed, Sep 7, 2022	28.64	30.11	28.37	29.97
3226	AMEX	GDXJ	Tue, Sep 6, 2022	29.31	29.83	28.62	28.62
3225	AMEX	GDXJ	Fri, Sep 2, 2022	28.84	29.76	28.46	29.29
3224	AMEX	GDXJ	Thu, Sep 1, 2022	28.86	28.89	28.08	28.19
3223	AMEX	GDXJ	Wed, Aug 31, 2022	29.52	30.05	29.37	29.61
3222	AMEX	GDXJ	Tue, Aug 30, 2022	30.40	30.45	29.42	29.58
3221	AMEX	GDXJ	Mon, Aug 29, 2022	30.75	31.35	30.39	30.54
3220	AMEX	GDXJ	Fri, Aug 26, 2022	32.37	32.59	30.71	30.94
3219	AMEX	GDXJ	Thu, Aug 25, 2022	32.66	32.75	32.18	32.61
3218	AMEX	GDXJ	Wed, Aug 24, 2022	31.62	32.40	31.39	32.40
3217	AMEX	GDXJ	Tue, Aug 23, 2022	31.18	32.53	31.16	31.84
3216	AMEX	GDXJ	Mon, Aug 22, 2022	30.91	31.32	30.67	31.19
3215	AMEX	GDXJ	Fri, Aug 19, 2022	31.99	32.03	31.28	31.33
3214	AMEX	GDXJ	Thu, Aug 18, 2022	32.22	32.50	31.89	32.32
3213	AMEX	GDXJ	Wed, Aug 17, 2022	33.23	33.30	31.99	32.08
3212	AMEX	GDXJ	Tue, Aug 16, 2022	33.42	33.72	33.21	33.60
3211	AMEX	GDXJ	Mon, Aug 15, 2022	33.58	33.78	33.15	33.69
3210	AMEX	GDXJ	Fri, Aug 12, 2022	33.97	34.64	33.82	34.53
3209	AMEX	GDXJ	Thu, Aug 11, 2022	34.53	34.73	33.61	33.65
3208	AMEX	GDXJ	Wed, Aug 10, 2022	34.70	35.26	34.14	34.39
3207	AMEX	GDXJ	Tue, Aug 9, 2022	34.82	34.90	33.88	34.35
3206	AMEX	GDXJ	Mon, Aug 8, 2022	34.27	35.01	34.24	34.72
3205	AMEX	GDXJ	Fri, Aug 5, 2022	32.99	33.77	32.57	33.74
3204	AMEX	GDXJ	Thu, Aug 4, 2022	32.87	34.44	32.61	34.06
3203	AMEX	GDXJ	Wed, Aug 3, 2022	33.37	33.41	32.20	32.48
3202	AMEX	GDXJ	Tue, Aug 2, 2022	33.63	34.35	33.03	33.05
3201	AMEX	GDXJ	Mon, Aug 1, 2022	33.60	33.83	33.16	33.50
3200	AMEX	GDXJ	Fri, Jul 29, 2022	33.38	33.75	32.52	33.62
3199	AMEX	GDXJ	Thu, Jul 28, 2022	32.93	33.55	32.46	33.10
3198	AMEX	GDXJ	Wed, Jul 27, 2022	31.02	32.23	30.58	32.01
3197	AMEX	GDXJ	Tue, Jul 26, 2022	30.52	31.08	30.42	30.88
3196	AMEX	GDXJ	Mon, Jul 25, 2022	30.84	30.98	30.05	30.51
3195	AMEX	GDXJ	Fri, Jul 22, 2022	31.41	32.39	30.73	30.78
3194	AMEX	GDXJ	Thu, Jul 21, 2022	30.52	31.29	30.20	31.22
3193	AMEX	GDXJ	Wed, Jul 20, 2022	31.13	31.43	30.28	30.30
3192	AMEX	GDXJ	Tue, Jul 19, 2022	30.86	31.49	30.62	31.09
3191	AMEX	GDXJ	Mon, Jul 18, 2022	30.60	31.10	30.37	30.38
3190	AMEX	GDXJ	Fri, Jul 15, 2022	30.30	30.40	29.29	30.04
3189	AMEX	GDXJ	Thu, Jul 14, 2022	29.91	30.19	28.88	30.02
3188	AMEX	GDXJ	Wed, Jul 13, 2022	30.04	31.76	29.95	31.27
3187	AMEX	GDXJ	Tue, Jul 12, 2022	30.64	31.04	29.94	30.21
3186	AMEX	GDXJ	Mon, Jul 11, 2022	30.78	31.41	30.57	30.64
3185	AMEX	GDXJ	Fri, Jul 8, 2022	31.38	31.81	30.73	31.21
3184	AMEX	GDXJ	Thu, Jul 7, 2022	30.98	31.89	30.84	31.37
3183	AMEX	GDXJ	Wed, Jul 6, 2022	31.00	31.29	29.82	30.67
3182	AMEX	GDXJ	Tue, Jul 5, 2022	32.46	32.56	30.49	31.07
3181	AMEX	GDXJ	Fri, Jul 1, 2022	31.44	33.27	31.23	33.05
3180	AMEX	GDXJ	Thu, Jun 30, 2022	33.02	33.13	31.94	32.00
3179	AMEX	GDXJ	Wed, Jun 29, 2022	34.40	34.40	32.96	33.24
3178	AMEX	GDXJ	Tue, Jun 28, 2022	35.28	35.42	33.83	33.91
3177	AMEX	GDXJ	Mon, Jun 27, 2022	35.17	35.37	34.52	35.24
3176	AMEX	GDXJ	Fri, Jun 24, 2022	34.40	35.69	34.15	35.58
3175	AMEX	GDXJ	Thu, Jun 23, 2022	35.82	36.01	33.98	34.30
3174	AMEX	GDXJ	Wed, Jun 22, 2022	36.56	37.21	35.95	35.99
3173	AMEX	GDXJ	Tue, Jun 21, 2022	36.77	37.43	36.35	36.75
3172	AMEX	GDXJ	Fri, Jun 17, 2022	37.22	37.31	36.36	36.76
3171	AMEX	GDXJ	Thu, Jun 16, 2022	36.43	37.81	35.81	37.51
3170	AMEX	GDXJ	Wed, Jun 15, 2022	37.00	37.52	35.81	37.04
3169	AMEX	GDXJ	Tue, Jun 14, 2022	37.05	37.08	35.68	36.07
3168	AMEX	GDXJ	Mon, Jun 13, 2022	38.29	38.63	37.00	37.03
3167	AMEX	GDXJ	Fri, Jun 10, 2022	37.97	40.54	37.43	40.31
3166	AMEX	GDXJ	Thu, Jun 9, 2022	39.90	39.90	38.45	38.49
3165	AMEX	GDXJ	Wed, Jun 8, 2022	40.14	40.57	39.72	40.13
3164	AMEX	GDXJ	Tue, Jun 7, 2022	39.97	40.69	39.87	40.52
3163	AMEX	GDXJ	Mon, Jun 6, 2022	41.39	41.56	39.92	40.13
3162	AMEX	GDXJ	Fri, Jun 3, 2022	41.36	41.81	40.70	40.87
3161	AMEX	GDXJ	Thu, Jun 2, 2022	40.09	42.19	40.06	41.97
3160	AMEX	GDXJ	Wed, Jun 1, 2022	39.65	39.96	39.10	39.59
3159	AMEX	GDXJ	Tue, May 31, 2022	40.18	40.65	38.91	39.21
3158	AMEX	GDXJ	Fri, May 27, 2022	40.13	40.27	39.50	39.87
3157	AMEX	GDXJ	Thu, May 26, 2022	39.45	40.26	39.36	39.67
3156	AMEX	GDXJ	Wed, May 25, 2022	39.78	40.04	39.12	39.81
3155	AMEX	GDXJ	Tue, May 24, 2022	39.80	40.54	39.31	40.27
3154	AMEX	GDXJ	Mon, May 23, 2022	39.94	40.07	39.11	39.45
3153	AMEX	GDXJ	Fri, May 20, 2022	39.60	39.70	38.63	39.09
3152	AMEX	GDXJ	Thu, May 19, 2022	38.13	39.78	38.12	39.54
3151	AMEX	GDXJ	Wed, May 18, 2022	37.81	37.97	36.90	36.98
3150	AMEX	GDXJ	Tue, May 17, 2022	38.06	38.37	37.41	37.78
3149	AMEX	GDXJ	Mon, May 16, 2022	37.11	37.62	36.87	37.46
3148	AMEX	GDXJ	Fri, May 13, 2022	35.60	37.47	35.59	37.10
3147	AMEX	GDXJ	Thu, May 12, 2022	36.80	36.91	35.08	35.70
3146	AMEX	GDXJ	Wed, May 11, 2022	38.68	39.42	37.72	37.75
3145	AMEX	GDXJ	Tue, May 10, 2022	39.17	39.56	37.16	37.69
3144	AMEX	GDXJ	Mon, May 9, 2022	40.20	40.26	38.37	38.38
3143	AMEX	GDXJ	Fri, May 6, 2022	42.05	42.31	41.25	41.45
3142	AMEX	GDXJ	Thu, May 5, 2022	44.42	44.42	41.54	42.10
3141	AMEX	GDXJ	Wed, May 4, 2022	42.83	44.09	42.21	43.94
3140	AMEX	GDXJ	Tue, May 3, 2022	42.21	43.48	42.21	43.16
3139	AMEX	GDXJ	Mon, May 2, 2022	41.87	42.27	41.23	42.14
3138	AMEX	GDXJ	Fri, Apr 29, 2022	44.09	44.40	42.94	42.95
3137	AMEX	GDXJ	Thu, Apr 28, 2022	42.60	43.80	42.17	43.65
3136	AMEX	GDXJ	Wed, Apr 27, 2022	42.71	43.30	42.33	42.37
3135	AMEX	GDXJ	Tue, Apr 26, 2022	44.23	44.38	42.65	42.67
3134	AMEX	GDXJ	Mon, Apr 25, 2022	43.97	44.45	42.79	43.89
3133	AMEX	GDXJ	Fri, Apr 22, 2022	46.58	47.10	45.38	45.61
3132	AMEX	GDXJ	Thu, Apr 21, 2022	49.19	49.31	46.89	47.36
3131	AMEX	GDXJ	Wed, Apr 20, 2022	49.38	50.21	48.86	50.14
3130	AMEX	GDXJ	Tue, Apr 19, 2022	49.92	50.28	49.01	49.32
3129	AMEX	GDXJ	Mon, Apr 18, 2022	51.75	51.92	50.65	50.68
3128	AMEX	GDXJ	Thu, Apr 14, 2022	50.55	51.10	50.03	51.03
3127	AMEX	GDXJ	Wed, Apr 13, 2022	49.48	50.87	49.44	50.65
3126	AMEX	GDXJ	Tue, Apr 12, 2022	49.13	49.98	48.59	48.97
3125	AMEX	GDXJ	Mon, Apr 11, 2022	49.18	49.21	47.63	48.29
3124	AMEX	GDXJ	Fri, Apr 8, 2022	47.35	48.67	47.35	48.42
3123	AMEX	GDXJ	Thu, Apr 7, 2022	46.64	47.48	46.30	47.17
3122	AMEX	GDXJ	Wed, Apr 6, 2022	46.71	46.99	45.89	46.40
3121	AMEX	GDXJ	Tue, Apr 5, 2022	48.51	49.06	46.49	46.59
3120	AMEX	GDXJ	Mon, Apr 4, 2022	48.70	48.89	47.68	48.22
3119	AMEX	GDXJ	Fri, Apr 1, 2022	46.61	48.23	46.52	48.20
3118	AMEX	GDXJ	Thu, Mar 31, 2022	47.43	47.78	46.84	46.87
3117	AMEX	GDXJ	Wed, Mar 30, 2022	47.11	47.93	46.84	47.22
3116	AMEX	GDXJ	Tue, Mar 29, 2022	45.42	46.98	45.06	46.94
3115	AMEX	GDXJ	Mon, Mar 28, 2022	47.28	47.52	46.15	46.28
3114	AMEX	GDXJ	Fri, Mar 25, 2022	47.83	48.34	47.60	48.26
3113	AMEX	GDXJ	Thu, Mar 24, 2022	48.48	49.23	47.95	48.05
3112	AMEX	GDXJ	Wed, Mar 23, 2022	47.48	48.36	47.12	48.33
3111	AMEX	GDXJ	Tue, Mar 22, 2022	47.49	47.71	46.55	47.11
3110	AMEX	GDXJ	Mon, Mar 21, 2022	47.14	48.48	47.07	47.99
3109	AMEX	GDXJ	Fri, Mar 18, 2022	46.98	47.60	46.43	47.06
3108	AMEX	GDXJ	Thu, Mar 17, 2022	46.59	48.42	46.59	47.49
3107	AMEX	GDXJ	Wed, Mar 16, 2022	45.71	46.16	44.61	46.11
3106	AMEX	GDXJ	Tue, Mar 15, 2022	44.40	46.47	44.17	45.81
3105	AMEX	GDXJ	Mon, Mar 14, 2022	46.83	46.99	45.03	45.32
3104	AMEX	GDXJ	Fri, Mar 11, 2022	47.48	48.22	47.22	47.64
3103	AMEX	GDXJ	Thu, Mar 10, 2022	47.93	48.86	47.73	48.56
3102	AMEX	GDXJ	Wed, Mar 9, 2022	46.18	47.88	46.02	47.56
3101	AMEX	GDXJ	Tue, Mar 8, 2022	48.42	50.29	47.26	47.97
3100	AMEX	GDXJ	Mon, Mar 7, 2022	46.80	48.04	46.47	47.56
3099	AMEX	GDXJ	Fri, Mar 4, 2022	45.60	46.79	45.52	46.57
3098	AMEX	GDXJ	Thu, Mar 3, 2022	45.15	45.40	44.41	45.36
3097	AMEX	GDXJ	Wed, Mar 2, 2022	44.70	45.29	44.38	45.15
3096	AMEX	GDXJ	Tue, Mar 1, 2022	43.57	45.36	43.43	45.34
3095	AMEX	GDXJ	Mon, Feb 28, 2022	43.65	43.65	42.62	43.13
3094	AMEX	GDXJ	Fri, Feb 25, 2022	41.97	43.04	41.62	42.92
3093	AMEX	GDXJ	Thu, Feb 24, 2022	45.14	45.16	41.73	42.41
3092	AMEX	GDXJ	Wed, Feb 23, 2022	42.17	43.79	42.17	43.40
3091	AMEX	GDXJ	Tue, Feb 22, 2022	42.87	43.06	41.88	42.14
3090	AMEX	GDXJ	Fri, Feb 18, 2022	43.31	43.41	42.41	42.76
3089	AMEX	GDXJ	Thu, Feb 17, 2022	43.26	43.97	42.74	43.48
3088	AMEX	GDXJ	Wed, Feb 16, 2022	41.63	42.83	41.63	42.67
3087	AMEX	GDXJ	Tue, Feb 15, 2022	40.87	41.63	40.28	41.47
3086	AMEX	GDXJ	Mon, Feb 14, 2022	41.58	42.01	41.30	41.96
3085	AMEX	GDXJ	Fri, Feb 11, 2022	39.17	41.81	39.12	41.42
3084	AMEX	GDXJ	Thu, Feb 10, 2022	39.65	40.72	38.86	39.08
3083	AMEX	GDXJ	Wed, Feb 9, 2022	40.32	40.58	39.87	40.02
3082	AMEX	GDXJ	Tue, Feb 8, 2022	39.49	40.12	39.35	40.10
3081	AMEX	GDXJ	Mon, Feb 7, 2022	38.50	39.94	38.40	39.72
3080	AMEX	GDXJ	Fri, Feb 4, 2022	37.63	38.39	37.59	38.18
3079	AMEX	GDXJ	Thu, Feb 3, 2022	38.25	38.48	37.43	37.78
3078	AMEX	GDXJ	Wed, Feb 2, 2022	39.10	39.36	38.43	38.72
3077	AMEX	GDXJ	Tue, Feb 1, 2022	38.78	39.21	38.20	38.88
3076	AMEX	GDXJ	Mon, Jan 31, 2022	37.47	38.38	37.26	38.33
3075	AMEX	GDXJ	Fri, Jan 28, 2022	37.19	37.26	36.55	37.13
3074	AMEX	GDXJ	Thu, Jan 27, 2022	38.16	38.81	37.45	37.46
3073	AMEX	GDXJ	Wed, Jan 26, 2022	40.35	40.83	38.39	38.87
3072	AMEX	GDXJ	Tue, Jan 25, 2022	39.76	41.07	39.35	40.81
3071	AMEX	GDXJ	Mon, Jan 24, 2022	40.61	40.61	39.03	40.41
3070	AMEX	GDXJ	Fri, Jan 21, 2022	42.47	42.48	40.88	41.06
3069	AMEX	GDXJ	Thu, Jan 20, 2022	43.29	43.40	42.25	42.33
3068	AMEX	GDXJ	Wed, Jan 19, 2022	40.62	43.04	40.50	42.89
3067	AMEX	GDXJ	Tue, Jan 18, 2022	40.28	40.93	39.85	40.02
3066	AMEX	GDXJ	Fri, Jan 14, 2022	41.14	41.14	40.13	40.47
3065	AMEX	GDXJ	Thu, Jan 13, 2022	41.46	41.71	40.95	40.99
3064	AMEX	GDXJ	Wed, Jan 12, 2022	40.81	41.64	40.63	41.61
3063	AMEX	GDXJ	Tue, Jan 11, 2022	39.70	40.75	39.30	40.71
3062	AMEX	GDXJ	Mon, Jan 10, 2022	38.95	39.63	38.47	39.62
3061	AMEX	GDXJ	Fri, Jan 7, 2022	39.10	39.42	38.63	39.24
3060	AMEX	GDXJ	Thu, Jan 6, 2022	39.40	39.78	38.77	38.77
3059	AMEX	GDXJ	Wed, Jan 5, 2022	41.65	42.22	40.20	40.32
3058	AMEX	GDXJ	Tue, Jan 4, 2022	41.34	42.03	41.13	41.36
3057	AMEX	GDXJ	Mon, Jan 3, 2022	41.27	41.49	40.95	41.03
3056	AMEX	GDXJ	Fri, Dec 31, 2021	41.77	42.00	41.47	41.93
3055	AMEX	GDXJ	Thu, Dec 30, 2021	40.93	41.62	40.91	41.55
3054	AMEX	GDXJ	Wed, Dec 29, 2021	40.61	41.47	40.61	40.96
3053	AMEX	GDXJ	Tue, Dec 28, 2021	41.57	42.05	41.02	41.05
3052	AMEX	GDXJ	Mon, Dec 27, 2021	41.62	41.94	41.30	41.53
3051	AMEX	GDXJ	Thu, Dec 23, 2021	41.33	41.74	40.87	41.61
3050	AMEX	GDXJ	Wed, Dec 22, 2021	40.65	41.34	40.14	41.29
3049	AMEX	GDXJ	Tue, Dec 21, 2021	40.38	40.59	39.89	40.43
3048	AMEX	GDXJ	Mon, Dec 20, 2021	39.70	39.90	39.10	39.87
3047	AMEX	GDXJ	Fri, Dec 17, 2021	41.06	41.44	40.46	39.73
3046	AMEX	GDXJ	Thu, Dec 16, 2021	39.74	40.98	39.72	40.95
3045	AMEX	GDXJ	Wed, Dec 15, 2021	39.42	39.42	37.86	38.95
3044	AMEX	GDXJ	Tue, Dec 14, 2021	39.58	40.33	39.47	39.54
3043	AMEX	GDXJ	Mon, Dec 13, 2021	40.81	41.14	40.32	40.47
3042	AMEX	GDXJ	Fri, Dec 10, 2021	41.25	41.26	40.42	40.57
3041	AMEX	GDXJ	Thu, Dec 9, 2021	41.67	41.70	40.58	40.73
3040	AMEX	GDXJ	Wed, Dec 8, 2021	41.68	42.11	41.49	41.98
3039	AMEX	GDXJ	Tue, Dec 7, 2021	41.12	42.08	41.12	41.76
3038	AMEX	GDXJ	Mon, Dec 6, 2021	40.38	41.12	39.99	41.06
3037	AMEX	GDXJ	Fri, Dec 3, 2021	40.69	40.75	39.78	40.59
3036	AMEX	GDXJ	Thu, Dec 2, 2021	41.11	41.16	39.90	40.60
3035	AMEX	GDXJ	Wed, Dec 1, 2021	43.09	43.54	40.93	41.08
3034	AMEX	GDXJ	Tue, Nov 30, 2021	43.16	44.21	42.18	42.69
3033	AMEX	GDXJ	Mon, Nov 29, 2021	42.92	43.18	42.46	43.09
3032	AMEX	GDXJ	Fri, Nov 26, 2021	44.26	44.26	42.17	42.92
3031	AMEX	GDXJ	Wed, Nov 24, 2021	43.54	44.29	43.49	44.11
3030	AMEX	GDXJ	Tue, Nov 23, 2021	43.99	44.52	43.43	43.98
3029	AMEX	GDXJ	Mon, Nov 22, 2021	45.00	45.66	44.23	44.90
3028	AMEX	GDXJ	Fri, Nov 19, 2021	46.93	47.26	45.89	45.92
3027	AMEX	GDXJ	Thu, Nov 18, 2021	47.25	47.60	46.76	46.95
3026	AMEX	GDXJ	Wed, Nov 17, 2021	47.46	48.03	47.13	47.38
3025	AMEX	GDXJ	Tue, Nov 16, 2021	47.83	48.17	46.89	46.96
3024	AMEX	GDXJ	Mon, Nov 15, 2021	47.95	48.11	47.33	47.93
3023	AMEX	GDXJ	Fri, Nov 12, 2021	47.73	48.25	47.20	47.99
3022	AMEX	GDXJ	Thu, Nov 11, 2021	47.37	48.04	47.05	47.87
3021	AMEX	GDXJ	Wed, Nov 10, 2021	47.03	47.44	46.12	46.46
3020	AMEX	GDXJ	Tue, Nov 9, 2021	45.40	46.01	44.75	45.93
3019	AMEX	GDXJ	Mon, Nov 8, 2021	45.11	45.40	44.89	45.19
3018	AMEX	GDXJ	Fri, Nov 5, 2021	43.73	44.75	43.25	44.75
3017	AMEX	GDXJ	Thu, Nov 4, 2021	44.15	44.68	43.24	43.28
3016	AMEX	GDXJ	Wed, Nov 3, 2021	42.30	43.76	42.12	43.55
3015	AMEX	GDXJ	Tue, Nov 2, 2021	43.33	43.33	42.43	42.88
3014	AMEX	GDXJ	Mon, Nov 1, 2021	43.47	43.85	42.85	43.65
3013	AMEX	GDXJ	Fri, Oct 29, 2021	43.77	43.89	43.14	43.27
3012	AMEX	GDXJ	Thu, Oct 28, 2021	45.09	45.27	44.39	44.47
3011	AMEX	GDXJ	Wed, Oct 27, 2021	45.08	45.52	44.82	45.05
3010	AMEX	GDXJ	Tue, Oct 26, 2021	45.05	45.31	44.77	45.25
3009	AMEX	GDXJ	Mon, Oct 25, 2021	45.05	45.75	44.76	45.47
3008	AMEX	GDXJ	Fri, Oct 22, 2021	44.57	45.73	44.03	44.44
3007	AMEX	GDXJ	Thu, Oct 21, 2021	44.07	44.22	43.69	43.92
3006	AMEX	GDXJ	Wed, Oct 20, 2021	43.98	44.76	43.65	44.25
3005	AMEX	GDXJ	Tue, Oct 19, 2021	44.11	44.17	43.15	43.42
3004	AMEX	GDXJ	Mon, Oct 18, 2021	43.57	43.68	43.06	43.07
3003	AMEX	GDXJ	Fri, Oct 15, 2021	43.20	44.15	42.83	43.58
3002	AMEX	GDXJ	Thu, Oct 14, 2021	43.79	44.06	43.47	43.99
3001	AMEX	GDXJ	Wed, Oct 13, 2021	42.00	43.34	41.96	43.15
3000	AMEX	GDXJ	Tue, Oct 12, 2021	40.84	41.76	40.66	41.70
2999	AMEX	GDXJ	Mon, Oct 11, 2021	40.91	41.57	40.61	40.62
2998	AMEX	GDXJ	Fri, Oct 8, 2021	41.32	41.59	40.60	40.78
2997	AMEX	GDXJ	Thu, Oct 7, 2021	39.81	40.78	39.74	40.18
2996	AMEX	GDXJ	Wed, Oct 6, 2021	38.86	39.99	38.71	39.96
2995	AMEX	GDXJ	Tue, Oct 5, 2021	38.63	39.22	38.09	39.18
2994	AMEX	GDXJ	Mon, Oct 4, 2021	38.38	39.25	38.37	38.76
2993	AMEX	GDXJ	Fri, Oct 1, 2021	38.62	38.63	37.97	38.35
2992	AMEX	GDXJ	Thu, Sep 30, 2021	37.92	38.98	37.71	38.34
2991	AMEX	GDXJ	Wed, Sep 29, 2021	38.41	38.50	37.31	37.42
2990	AMEX	GDXJ	Tue, Sep 28, 2021	38.45	38.75	38.02	38.51
2989	AMEX	GDXJ	Mon, Sep 27, 2021	39.05	39.74	38.82	38.89
2988	AMEX	GDXJ	Fri, Sep 24, 2021	38.88	39.39	38.62	38.93
2987	AMEX	GDXJ	Thu, Sep 23, 2021	39.84	39.98	39.16	39.17
2986	AMEX	GDXJ	Wed, Sep 22, 2021	40.14	41.22	39.98	40.02
2985	AMEX	GDXJ	Tue, Sep 21, 2021	40.37	40.71	39.74	39.86
2984	AMEX	GDXJ	Mon, Sep 20, 2021	39.94	40.02	39.30	39.92
2983	AMEX	GDXJ	Fri, Sep 17, 2021	40.58	40.71	40.14	40.48
2982	AMEX	GDXJ	Thu, Sep 16, 2021	41.20	41.27	40.17	40.83
2981	AMEX	GDXJ	Wed, Sep 15, 2021	42.16	42.87	42.10	42.50
2980	AMEX	GDXJ	Tue, Sep 14, 2021	42.55	42.89	42.01	42.55
2979	AMEX	GDXJ	Mon, Sep 13, 2021	41.15	42.75	41.02	42.37
2978	AMEX	GDXJ	Fri, Sep 10, 2021	41.79	41.88	40.83	40.91
2977	AMEX	GDXJ	Thu, Sep 9, 2021	42.44	42.45	41.33	41.60
2976	AMEX	GDXJ	Wed, Sep 8, 2021	42.37	42.42	41.62	42.08
2975	AMEX	GDXJ	Tue, Sep 7, 2021	43.35	43.66	42.32	42.35
2974	AMEX	GDXJ	Fri, Sep 3, 2021	43.42	44.39	43.36	43.98
2973	AMEX	GDXJ	Thu, Sep 2, 2021	42.81	43.08	42.41	42.62
2972	AMEX	GDXJ	Wed, Sep 1, 2021	43.37	43.50	42.73	42.83
2971	AMEX	GDXJ	Tue, Aug 31, 2021	42.59	43.20	42.42	43.11
2970	AMEX	GDXJ	Mon, Aug 30, 2021	43.15	43.30	42.27	42.45
2969	AMEX	GDXJ	Fri, Aug 27, 2021	41.08	43.29	41.00	43.08
2968	AMEX	GDXJ	Thu, Aug 26, 2021	41.09	41.86	40.96	41.15
2967	AMEX	GDXJ	Wed, Aug 25, 2021	41.87	41.87	41.09	41.43
2966	AMEX	GDXJ	Tue, Aug 24, 2021	42.15	42.31	41.73	42.12
2965	AMEX	GDXJ	Mon, Aug 23, 2021	40.85	42.16	40.76	41.89
2964	AMEX	GDXJ	Fri, Aug 20, 2021	39.66	40.16	39.51	39.69
2963	AMEX	GDXJ	Thu, Aug 19, 2021	40.67	40.71	39.64	39.81
2962	AMEX	GDXJ	Wed, Aug 18, 2021	41.63	41.70	40.30	40.76
2961	AMEX	GDXJ	Tue, Aug 17, 2021	42.18	42.49	41.17	41.51
2960	AMEX	GDXJ	Mon, Aug 16, 2021	42.68	42.94	42.22	42.40
2959	AMEX	GDXJ	Fri, Aug 13, 2021	42.43	43.05	42.29	42.85
2958	AMEX	GDXJ	Thu, Aug 12, 2021	42.41	42.45	41.51	41.85
2957	AMEX	GDXJ	Wed, Aug 11, 2021	42.23	42.94	42.18	42.68
2956	AMEX	GDXJ	Tue, Aug 10, 2021	41.93	42.19	41.44	41.64
2955	AMEX	GDXJ	Mon, Aug 9, 2021	42.99	43.16	41.94	41.98
2954	AMEX	GDXJ	Fri, Aug 6, 2021	43.54	43.94	42.98	43.60
2953	AMEX	GDXJ	Thu, Aug 5, 2021	45.49	45.62	44.63	44.77
2952	AMEX	GDXJ	Wed, Aug 4, 2021	46.51	47.10	45.32	45.40
2951	AMEX	GDXJ	Tue, Aug 3, 2021	45.70	46.00	45.37	45.98
2950	AMEX	GDXJ	Mon, Aug 2, 2021	45.85	45.98	45.46	45.61
2949	AMEX	GDXJ	Fri, Jul 30, 2021	45.72	46.37	45.32	45.83
2948	AMEX	GDXJ	Thu, Jul 29, 2021	45.90	46.58	45.72	46.11
2947	AMEX	GDXJ	Wed, Jul 28, 2021	43.73	44.99	43.70	44.95
2946	AMEX	GDXJ	Tue, Jul 27, 2021	44.18	44.30	43.43	44.01
2945	AMEX	GDXJ	Mon, Jul 26, 2021	43.59	44.63	43.47	44.31
2944	AMEX	GDXJ	Fri, Jul 23, 2021	43.95	44.12	43.39	43.63
2943	AMEX	GDXJ	Thu, Jul 22, 2021	44.45	44.49	43.56	44.06
2942	AMEX	GDXJ	Wed, Jul 21, 2021	43.22	44.70	43.07	44.50
2941	AMEX	GDXJ	Tue, Jul 20, 2021	43.60	44.15	43.15	43.51
2940	AMEX	GDXJ	Mon, Jul 19, 2021	44.13	44.44	43.06	43.38
2939	AMEX	GDXJ	Fri, Jul 16, 2021	46.50	46.51	44.77	44.87
2938	AMEX	GDXJ	Thu, Jul 15, 2021	46.80	46.98	46.39	46.77
2937	AMEX	GDXJ	Wed, Jul 14, 2021	47.01	47.23	46.33	46.72
2936	AMEX	GDXJ	Tue, Jul 13, 2021	45.59	46.91	45.52	45.91
2935	AMEX	GDXJ	Mon, Jul 12, 2021	46.32	46.74	45.50	45.55
2934	AMEX	GDXJ	Fri, Jul 9, 2021	45.81	46.81	45.76	46.62
2933	AMEX	GDXJ	Thu, Jul 8, 2021	46.87	47.04	45.25	45.53
2932	AMEX	GDXJ	Wed, Jul 7, 2021	47.33	47.45	46.49	46.89
2931	AMEX	GDXJ	Tue, Jul 6, 2021	48.23	48.38	46.65	47.03
2930	AMEX	GDXJ	Fri, Jul 2, 2021	47.42	47.72	46.72	47.46
2929	AMEX	GDXJ	Thu, Jul 1, 2021	47.32	47.34	46.18	46.68
2928	AMEX	GDXJ	Wed, Jun 30, 2021	45.79	46.97	45.68	46.75
2927	AMEX	GDXJ	Tue, Jun 29, 2021	45.63	46.47	45.51	45.83
2926	AMEX	GDXJ	Mon, Jun 28, 2021	47.22	47.43	46.19	46.41
2925	AMEX	GDXJ	Fri, Jun 25, 2021	48.54	48.60	47.33	47.43
2924	AMEX	GDXJ	Thu, Jun 24, 2021	48.27	48.38	47.57	47.87
2923	AMEX	GDXJ	Wed, Jun 23, 2021	48.47	49.00	47.56	47.57
2922	AMEX	GDXJ	Tue, Jun 22, 2021	47.93	48.23	47.68	47.89
2921	AMEX	GDXJ	Mon, Jun 21, 2021	48.35	48.59	47.61	48.32
2920	AMEX	GDXJ	Fri, Jun 18, 2021	48.79	49.43	47.67	47.73
2919	AMEX	GDXJ	Thu, Jun 17, 2021	49.55	50.30	48.59	48.79
2918	AMEX	GDXJ	Wed, Jun 16, 2021	52.27	52.94	51.21	51.22
2917	AMEX	GDXJ	Tue, Jun 15, 2021	53.03	53.09	52.02	52.28
2916	AMEX	GDXJ	Mon, Jun 14, 2021	52.20	53.49	52.03	52.99
2915	AMEX	GDXJ	Fri, Jun 11, 2021	53.90	54.21	53.14	53.21
2914	AMEX	GDXJ	Thu, Jun 10, 2021	52.82	54.37	52.45	54.32
2913	AMEX	GDXJ	Wed, Jun 9, 2021	53.10	53.52	52.62	52.68
2912	AMEX	GDXJ	Tue, Jun 8, 2021	53.08	53.58	52.77	52.81
2911	AMEX	GDXJ	Mon, Jun 7, 2021	53.38	53.82	52.95	53.61
2910	AMEX	GDXJ	Fri, Jun 4, 2021	53.33	53.99	53.26	53.68
2909	AMEX	GDXJ	Thu, Jun 3, 2021	53.65	53.65	52.60	52.65
2908	AMEX	GDXJ	Wed, Jun 2, 2021	55.23	55.53	54.73	55.18
2907	AMEX	GDXJ	Tue, Jun 1, 2021	55.26	55.79	54.70	54.89
2906	AMEX	GDXJ	Fri, May 28, 2021	53.85	54.74	53.66	54.71
2905	AMEX	GDXJ	Thu, May 27, 2021	54.08	54.34	53.62	54.09
2904	AMEX	GDXJ	Wed, May 26, 2021	54.62	55.26	53.93	54.18
2903	AMEX	GDXJ	Tue, May 25, 2021	54.16	54.89	53.37	54.47
2902	AMEX	GDXJ	Mon, May 24, 2021	54.11	54.52	53.88	54.32
2901	AMEX	GDXJ	Fri, May 21, 2021	54.24	54.53	53.24	53.87
2900	AMEX	GDXJ	Thu, May 20, 2021	53.46	54.28	53.09	54.01
2899	AMEX	GDXJ	Wed, May 19, 2021	53.26	54.45	52.41	53.10
2898	AMEX	GDXJ	Tue, May 18, 2021	54.23	54.39	53.11	53.88
2897	AMEX	GDXJ	Mon, May 17, 2021	51.57	54.36	51.42	53.81
2896	AMEX	GDXJ	Fri, May 14, 2021	50.02	51.18	50.02	51.11
2895	AMEX	GDXJ	Thu, May 13, 2021	49.89	50.25	49.26	49.48
2894	AMEX	GDXJ	Wed, May 12, 2021	51.14	51.70	49.94	50.07
2893	AMEX	GDXJ	Tue, May 11, 2021	49.84	51.56	49.57	51.56
2892	AMEX	GDXJ	Mon, May 10, 2021	52.60	52.65	50.81	50.87
2891	AMEX	GDXJ	Fri, May 7, 2021	51.42	51.76	50.80	51.47
2890	AMEX	GDXJ	Thu, May 6, 2021	49.09	51.09	49.04	50.41
2889	AMEX	GDXJ	Wed, May 5, 2021	48.65	48.74	48.08	48.71
2888	AMEX	GDXJ	Tue, May 4, 2021	49.46	50.37	48.14	48.48
2887	AMEX	GDXJ	Mon, May 3, 2021	48.37	49.80	48.26	49.54
2886	AMEX	GDXJ	Fri, Apr 30, 2021	47.96	48.35	47.37	47.45
2885	AMEX	GDXJ	Thu, Apr 29, 2021	48.77	48.81	47.67	48.23
2884	AMEX	GDXJ	Wed, Apr 28, 2021	48.22	49.57	47.95	49.34
2883	AMEX	GDXJ	Tue, Apr 27, 2021	49.91	50.13	48.76	48.84
2882	AMEX	GDXJ	Mon, Apr 26, 2021	49.97	50.04	49.42	49.73
2881	AMEX	GDXJ	Fri, Apr 23, 2021	50.40	50.73	49.64	49.69
2880	AMEX	GDXJ	Thu, Apr 22, 2021	50.68	50.98	49.72	49.95
2879	AMEX	GDXJ	Wed, Apr 21, 2021	49.92	51.19	49.71	51.13
2878	AMEX	GDXJ	Tue, Apr 20, 2021	49.11	49.96	49.02	49.91
2877	AMEX	GDXJ	Mon, Apr 19, 2021	50.10	50.24	49.17	49.36
2876	AMEX	GDXJ	Fri, Apr 16, 2021	50.41	50.43	49.79	50.32
2875	AMEX	GDXJ	Thu, Apr 15, 2021	48.50	50.11	48.30	49.79
2874	AMEX	GDXJ	Wed, Apr 14, 2021	48.31	48.62	47.69	47.81
2873	AMEX	GDXJ	Tue, Apr 13, 2021	48.03	48.89	47.96	48.49
2872	AMEX	GDXJ	Mon, Apr 12, 2021	48.19	48.39	47.19	47.36
2871	AMEX	GDXJ	Fri, Apr 9, 2021	47.95	48.98	47.80	48.65
2870	AMEX	GDXJ	Thu, Apr 8, 2021	48.15	49.04	48.07	48.86
2869	AMEX	GDXJ	Wed, Apr 7, 2021	47.68	47.83	47.08	47.19
2868	AMEX	GDXJ	Tue, Apr 6, 2021	47.13	48.33	47.13	47.91
2867	AMEX	GDXJ	Mon, Apr 5, 2021	46.82	47.30	46.38	46.72
2866	AMEX	GDXJ	Thu, Apr 1, 2021	45.81	46.76	45.68	46.72
2865	AMEX	GDXJ	Wed, Mar 31, 2021	43.74	45.47	43.69	45.01
2864	AMEX	GDXJ	Tue, Mar 30, 2021	44.11	44.44	43.24	43.55
2863	AMEX	GDXJ	Mon, Mar 29, 2021	45.38	45.59	44.48	45.57
2862	AMEX	GDXJ	Fri, Mar 26, 2021	45.19	45.94	45.10	45.93
2861	AMEX	GDXJ	Thu, Mar 25, 2021	45.16	45.67	44.67	45.23
2860	AMEX	GDXJ	Wed, Mar 24, 2021	46.00	46.25	45.18	45.19
2859	AMEX	GDXJ	Tue, Mar 23, 2021	47.19	47.35	45.73	45.79
2858	AMEX	GDXJ	Mon, Mar 22, 2021	48.06	48.70	47.65	47.72
2857	AMEX	GDXJ	Fri, Mar 19, 2021	47.89	48.66	47.69	48.57
2856	AMEX	GDXJ	Thu, Mar 18, 2021	47.79	48.87	47.54	47.78
2855	AMEX	GDXJ	Wed, Mar 17, 2021	47.16	49.25	46.83	48.74
2854	AMEX	GDXJ	Tue, Mar 16, 2021	47.94	48.03	47.28	47.59
2853	AMEX	GDXJ	Mon, Mar 15, 2021	47.47	48.10	47.30	48.04
2852	AMEX	GDXJ	Fri, Mar 12, 2021	45.84	47.39	45.64	47.10
2851	AMEX	GDXJ	Thu, Mar 11, 2021	46.75	47.36	46.43	47.19
2850	AMEX	GDXJ	Wed, Mar 10, 2021	46.63	46.73	46.02	46.42
2849	AMEX	GDXJ	Tue, Mar 9, 2021	46.54	47.19	45.89	46.40
2848	AMEX	GDXJ	Mon, Mar 8, 2021	45.13	45.57	44.61	44.70
2847	AMEX	GDXJ	Fri, Mar 5, 2021	45.24	45.69	44.00	45.61
2846	AMEX	GDXJ	Thu, Mar 4, 2021	45.43	46.48	44.12	45.07
2845	AMEX	GDXJ	Wed, Mar 3, 2021	45.67	45.90	44.38	45.29
2844	AMEX	GDXJ	Tue, Mar 2, 2021	45.10	46.87	45.09	46.57
2843	AMEX	GDXJ	Mon, Mar 1, 2021	46.54	46.74	44.87	44.99
2842	AMEX	GDXJ	Fri, Feb 26, 2021	47.35	47.54	45.07	45.76
2841	AMEX	GDXJ	Thu, Feb 25, 2021	48.89	49.79	47.35	47.43
2840	AMEX	GDXJ	Wed, Feb 24, 2021	48.49	50.39	48.12	50.13
2839	AMEX	GDXJ	Tue, Feb 23, 2021	49.68	49.71	47.91	49.34
2838	AMEX	GDXJ	Mon, Feb 22, 2021	48.29	50.65	48.20	50.31
2837	AMEX	GDXJ	Fri, Feb 19, 2021	47.73	48.13	47.20	47.54
2836	AMEX	GDXJ	Thu, Feb 18, 2021	48.09	48.55	47.04	47.30
2835	AMEX	GDXJ	Wed, Feb 17, 2021	48.43	48.49	47.86	48.18
2834	AMEX	GDXJ	Tue, Feb 16, 2021	49.15	50.38	49.09	49.27
2833	AMEX	GDXJ	Fri, Feb 12, 2021	49.63	51.01	49.25	50.25
2832	AMEX	GDXJ	Thu, Feb 11, 2021	51.20	51.47	49.76	50.10
2831	AMEX	GDXJ	Wed, Feb 10, 2021	51.52	51.67	50.39	51.02
2830	AMEX	GDXJ	Tue, Feb 9, 2021	51.49	51.50	50.39	50.82
2829	AMEX	GDXJ	Mon, Feb 8, 2021	51.30	51.64	50.74	51.18
2828	AMEX	GDXJ	Fri, Feb 5, 2021	49.91	50.53	49.43	50.37
2827	AMEX	GDXJ	Thu, Feb 4, 2021	48.86	49.52	48.28	49.42
2826	AMEX	GDXJ	Wed, Feb 3, 2021	50.60	50.86	50.10	50.42
2825	AMEX	GDXJ	Tue, Feb 2, 2021	51.33	51.48	50.06	50.20
2824	AMEX	GDXJ	Mon, Feb 1, 2021	53.21	54.32	51.86	52.96
2823	AMEX	GDXJ	Fri, Jan 29, 2021	51.99	52.31	49.89	50.08
2822	AMEX	GDXJ	Thu, Jan 28, 2021	50.11	51.44	48.89	50.20
2821	AMEX	GDXJ	Wed, Jan 27, 2021	49.23	49.33	47.59	48.01
2820	AMEX	GDXJ	Tue, Jan 26, 2021	49.98	50.73	49.78	50.04
2819	AMEX	GDXJ	Mon, Jan 25, 2021	50.65	51.02	49.47	49.92
2818	AMEX	GDXJ	Fri, Jan 22, 2021	49.85	50.84	49.32	50.34
2817	AMEX	GDXJ	Thu, Jan 21, 2021	52.10	52.14	50.79	51.37
2816	AMEX	GDXJ	Wed, Jan 20, 2021	50.98	52.34	50.79	52.06
2815	AMEX	GDXJ	Tue, Jan 19, 2021	50.44	50.60	49.55	50.03
2814	AMEX	GDXJ	Fri, Jan 15, 2021	51.18	51.27	49.33	49.35
2813	AMEX	GDXJ	Thu, Jan 14, 2021	52.07	52.70	51.62	51.89
2812	AMEX	GDXJ	Wed, Jan 13, 2021	52.36	52.95	51.84	51.89
2811	AMEX	GDXJ	Tue, Jan 12, 2021	52.64	52.74	51.46	52.66
2810	AMEX	GDXJ	Mon, Jan 11, 2021	52.60	53.41	52.36	52.48
2809	AMEX	GDXJ	Fri, Jan 8, 2021	55.70	55.79	52.53	53.66
2808	AMEX	GDXJ	Thu, Jan 7, 2021	57.29	57.59	56.40	57.02
2807	AMEX	GDXJ	Wed, Jan 6, 2021	57.27	58.01	56.17	57.79
2806	AMEX	GDXJ	Tue, Jan 5, 2021	58.51	58.55	57.31	58.14
2805	AMEX	GDXJ	Mon, Jan 4, 2021	57.09	58.40	56.38	58.05
2804	AMEX	GDXJ	Thu, Dec 31, 2020	54.96	55.12	53.73	54.24
2803	AMEX	GDXJ	Wed, Dec 30, 2020	53.23	54.85	53.16	54.81
2802	AMEX	GDXJ	Tue, Dec 29, 2020	53.60	54.08	52.74	53.02
2801	AMEX	GDXJ	Mon, Dec 28, 2020	54.45	55.00	53.11	53.21
2800	AMEX	GDXJ	Thu, Dec 24, 2020	52.97	53.68	52.76	53.35
2799	AMEX	GDXJ	Wed, Dec 23, 2020	52.48	53.40	52.48	53.28
2798	AMEX	GDXJ	Tue, Dec 22, 2020	53.85	53.98	51.63	51.88
2797	AMEX	GDXJ	Mon, Dec 21, 2020	53.59	54.75	53.43	54.25
2796	AMEX	GDXJ	Fri, Dec 18, 2020	55.46	55.58	54.34	53.56
2795	AMEX	GDXJ	Thu, Dec 17, 2020	54.70	55.96	54.50	55.64
2794	AMEX	GDXJ	Wed, Dec 16, 2020	52.17	53.29	51.58	53.27
2793	AMEX	GDXJ	Tue, Dec 15, 2020	50.87	52.03	50.79	51.96
2792	AMEX	GDXJ	Mon, Dec 14, 2020	50.80	51.53	49.77	49.84
2791	AMEX	GDXJ	Fri, Dec 11, 2020	51.58	51.94	50.90	51.07
2790	AMEX	GDXJ	Thu, Dec 10, 2020	51.40	52.46	51.13	51.51
2789	AMEX	GDXJ	Wed, Dec 9, 2020	52.52	52.83	50.81	51.44
2788	AMEX	GDXJ	Tue, Dec 8, 2020	53.80	53.86	52.96	53.11
2787	AMEX	GDXJ	Mon, Dec 7, 2020	51.54	54.23	51.53	53.68
2786	AMEX	GDXJ	Fri, Dec 4, 2020	52.10	52.52	51.39	51.62
2785	AMEX	GDXJ	Thu, Dec 3, 2020	52.83	52.83	51.57	52.15
2784	AMEX	GDXJ	Wed, Dec 2, 2020	52.60	52.77	51.80	52.57
2783	AMEX	GDXJ	Tue, Dec 1, 2020	51.91	52.76	51.03	52.71
2782	AMEX	GDXJ	Mon, Nov 30, 2020	48.98	50.07	48.38	50.03
2781	AMEX	GDXJ	Fri, Nov 27, 2020	48.13	49.63	48.10	49.61
2780	AMEX	GDXJ	Wed, Nov 25, 2020	48.70	49.46	48.55	49.13
2779	AMEX	GDXJ	Tue, Nov 24, 2020	47.78	48.67	47.68	48.10
2778	AMEX	GDXJ	Mon, Nov 23, 2020	51.30	51.37	49.49	49.56
2777	AMEX	GDXJ	Fri, Nov 20, 2020	52.09	52.76	51.57	51.89
2776	AMEX	GDXJ	Thu, Nov 19, 2020	50.96	51.97	50.72	51.55
2775	AMEX	GDXJ	Wed, Nov 18, 2020	52.89	53.11	51.55	51.63
2774	AMEX	GDXJ	Tue, Nov 17, 2020	53.67	53.75	52.84	53.06
2773	AMEX	GDXJ	Mon, Nov 16, 2020	54.36	55.03	53.84	54.21
2772	AMEX	GDXJ	Fri, Nov 13, 2020	55.08	55.13	54.16	54.58
2771	AMEX	GDXJ	Thu, Nov 12, 2020	53.38	54.60	53.34	53.49
2770	AMEX	GDXJ	Wed, Nov 11, 2020	53.27	53.54	52.60	52.89
2769	AMEX	GDXJ	Tue, Nov 10, 2020	56.02	56.20	53.94	54.01
2768	AMEX	GDXJ	Mon, Nov 9, 2020	56.82	56.82	54.79	56.01
2767	AMEX	GDXJ	Fri, Nov 6, 2020	60.14	60.29	58.94	59.64
2766	AMEX	GDXJ	Thu, Nov 5, 2020	56.36	59.74	56.30	59.50
2765	AMEX	GDXJ	Wed, Nov 4, 2020	55.86	55.92	53.96	54.20
2764	AMEX	GDXJ	Tue, Nov 3, 2020	55.65	56.35	55.14	55.79
2763	AMEX	GDXJ	Mon, Nov 2, 2020	54.00	54.96	53.22	54.85
2762	AMEX	GDXJ	Fri, Oct 30, 2020	53.35	53.53	51.76	53.21
2761	AMEX	GDXJ	Thu, Oct 29, 2020	51.40	53.11	51.27	52.63
2760	AMEX	GDXJ	Wed, Oct 28, 2020	54.41	54.65	51.77	52.03
2759	AMEX	GDXJ	Tue, Oct 27, 2020	55.09	56.29	54.89	56.19
2758	AMEX	GDXJ	Mon, Oct 26, 2020	55.92	56.85	55.15	55.25
2757	AMEX	GDXJ	Fri, Oct 23, 2020	57.11	57.11	55.83	56.44
2756	AMEX	GDXJ	Thu, Oct 22, 2020	57.22	57.45	56.14	57.12
2755	AMEX	GDXJ	Wed, Oct 21, 2020	57.83	58.97	57.75	58.18
2754	AMEX	GDXJ	Tue, Oct 20, 2020	56.74	57.75	56.32	57.34
2753	AMEX	GDXJ	Mon, Oct 19, 2020	58.60	58.60	56.68	56.74
2752	AMEX	GDXJ	Fri, Oct 16, 2020	58.59	58.87	57.61	57.67
2751	AMEX	GDXJ	Thu, Oct 15, 2020	58.02	59.14	57.96	58.50
2750	AMEX	GDXJ	Wed, Oct 14, 2020	59.24	60.09	58.76	59.45
2749	AMEX	GDXJ	Tue, Oct 13, 2020	58.01	58.69	57.08	58.25
2748	AMEX	GDXJ	Mon, Oct 12, 2020	59.13	59.84	58.59	59.23
2747	AMEX	GDXJ	Fri, Oct 9, 2020	57.85	59.59	57.82	59.50
2746	AMEX	GDXJ	Thu, Oct 8, 2020	55.91	56.66	55.56	56.49
2745	AMEX	GDXJ	Wed, Oct 7, 2020	55.47	56.00	54.88	55.27
2744	AMEX	GDXJ	Tue, Oct 6, 2020	57.23	57.50	54.53	54.66
2743	AMEX	GDXJ	Mon, Oct 5, 2020	55.88	57.00	55.77	56.58
2742	AMEX	GDXJ	Fri, Oct 2, 2020	55.52	56.33	54.98	55.32
2741	AMEX	GDXJ	Thu, Oct 1, 2020	56.21	56.95	55.61	56.31
2740	AMEX	GDXJ	Wed, Sep 30, 2020	55.58	56.07	54.81	55.36
2739	AMEX	GDXJ	Tue, Sep 29, 2020	55.43	56.36	55.30	56.11
2738	AMEX	GDXJ	Mon, Sep 28, 2020	55.32	55.68	54.40	55.26
2737	AMEX	GDXJ	Fri, Sep 25, 2020	53.93	54.79	53.20	54.23
2736	AMEX	GDXJ	Thu, Sep 24, 2020	52.32	55.26	51.92	54.84
2735	AMEX	GDXJ	Wed, Sep 23, 2020	56.07	56.31	52.58	53.12
2734	AMEX	GDXJ	Tue, Sep 22, 2020	57.37	57.98	56.57	57.55
2733	AMEX	GDXJ	Mon, Sep 21, 2020	58.32	59.26	56.88	57.45
2732	AMEX	GDXJ	Fri, Sep 18, 2020	61.42	62.10	60.42	60.61
2731	AMEX	GDXJ	Thu, Sep 17, 2020	60.06	61.37	59.55	60.97
2730	AMEX	GDXJ	Wed, Sep 16, 2020	62.64	62.69	61.37	61.80
2729	AMEX	GDXJ	Tue, Sep 15, 2020	62.68	62.72	61.02	61.38
2728	AMEX	GDXJ	Mon, Sep 14, 2020	59.30	61.40	59.30	61.34
2727	AMEX	GDXJ	Fri, Sep 11, 2020	59.52	60.22	57.91	58.16
2726	AMEX	GDXJ	Thu, Sep 10, 2020	60.55	60.94	58.60	58.91
2725	AMEX	GDXJ	Wed, Sep 9, 2020	57.95	60.07	57.95	59.88
2724	AMEX	GDXJ	Tue, Sep 8, 2020	56.32	58.67	55.65	57.26
2723	AMEX	GDXJ	Fri, Sep 4, 2020	58.38	58.62	55.88	58.34
2722	AMEX	GDXJ	Thu, Sep 3, 2020	58.56	59.34	56.84	58.73
2721	AMEX	GDXJ	Wed, Sep 2, 2020	58.82	59.17	57.32	59.06
2720	AMEX	GDXJ	Tue, Sep 1, 2020	61.50	61.51	58.65	59.33
2719	AMEX	GDXJ	Mon, Aug 31, 2020	60.00	60.93	59.61	60.19
2718	AMEX	GDXJ	Fri, Aug 28, 2020	58.79	60.00	58.28	59.79
2717	AMEX	GDXJ	Thu, Aug 27, 2020	59.75	59.85	56.31	57.28
2716	AMEX	GDXJ	Wed, Aug 26, 2020	56.15	58.78	56.15	58.58
2715	AMEX	GDXJ	Tue, Aug 25, 2020	56.78	56.98	55.11	56.90
2714	AMEX	GDXJ	Mon, Aug 24, 2020	58.32	58.48	56.88	57.06
2713	AMEX	GDXJ	Fri, Aug 21, 2020	57.57	57.89	56.59	57.20
2712	AMEX	GDXJ	Thu, Aug 20, 2020	57.79	59.21	57.41	58.99
2711	AMEX	GDXJ	Wed, Aug 19, 2020	60.14	60.30	57.47	57.88
2710	AMEX	GDXJ	Tue, Aug 18, 2020	62.89	62.91	59.83	60.71
2709	AMEX	GDXJ	Mon, Aug 17, 2020	60.17	61.60	59.89	61.55
2708	AMEX	GDXJ	Fri, Aug 14, 2020	58.44	58.68	56.96	57.98
2707	AMEX	GDXJ	Thu, Aug 13, 2020	57.00	58.90	56.62	58.32
2706	AMEX	GDXJ	Wed, Aug 12, 2020	57.33	57.68	55.69	55.83
2705	AMEX	GDXJ	Tue, Aug 11, 2020	56.79	58.55	54.94	55.19
2704	AMEX	GDXJ	Mon, Aug 10, 2020	61.71	63.39	60.43	60.65
2703	AMEX	GDXJ	Fri, Aug 7, 2020	62.05	62.32	60.03	60.95
2702	AMEX	GDXJ	Thu, Aug 6, 2020	65.10	65.43	62.62	63.63
2701	AMEX	GDXJ	Wed, Aug 5, 2020	64.90	65.95	62.94	64.05
2700	AMEX	GDXJ	Tue, Aug 4, 2020	60.13	63.25	59.61	63.17
2699	AMEX	GDXJ	Mon, Aug 3, 2020	60.47	60.70	59.03	60.21
2698	AMEX	GDXJ	Fri, Jul 31, 2020	59.71	61.05	59.41	60.44
2697	AMEX	GDXJ	Thu, Jul 30, 2020	59.44	60.48	58.04	58.90
2696	AMEX	GDXJ	Wed, Jul 29, 2020	61.64	62.69	59.72	61.60
2695	AMEX	GDXJ	Tue, Jul 28, 2020	61.49	62.70	60.81	61.78
2694	AMEX	GDXJ	Mon, Jul 27, 2020	61.94	63.31	61.37	62.58
2693	AMEX	GDXJ	Fri, Jul 24, 2020	58.66	59.34	57.89	59.16
2692	AMEX	GDXJ	Thu, Jul 23, 2020	59.45	60.34	56.75	57.71
2691	AMEX	GDXJ	Wed, Jul 22, 2020	58.85	59.92	58.39	59.61
2690	AMEX	GDXJ	Tue, Jul 21, 2020	58.46	59.05	57.15	57.96
2689	AMEX	GDXJ	Mon, Jul 20, 2020	55.52	56.87	55.38	56.60
2688	AMEX	GDXJ	Fri, Jul 17, 2020	53.55	55.00	53.15	54.83
2687	AMEX	GDXJ	Thu, Jul 16, 2020	53.22	53.81	52.25	52.63
2686	AMEX	GDXJ	Wed, Jul 15, 2020	53.39	53.95	52.35	53.89
2685	AMEX	GDXJ	Tue, Jul 14, 2020	51.30	53.50	51.04	53.39
2684	AMEX	GDXJ	Mon, Jul 13, 2020	54.14	54.41	51.12	51.34
2683	AMEX	GDXJ	Fri, Jul 10, 2020	53.92	54.05	52.39	53.03
2682	AMEX	GDXJ	Thu, Jul 9, 2020	53.90	54.56	52.03	53.31
2681	AMEX	GDXJ	Wed, Jul 8, 2020	53.05	53.95	52.32	53.52
2680	AMEX	GDXJ	Tue, Jul 7, 2020	50.13	52.03	50.05	51.72
2679	AMEX	GDXJ	Mon, Jul 6, 2020	50.14	50.79	49.61	50.42
2678	AMEX	GDXJ	Thu, Jul 2, 2020	49.21	50.64	49.06	49.13
2677	AMEX	GDXJ	Wed, Jul 1, 2020	49.60	49.63	48.11	49.46
2676	AMEX	GDXJ	Tue, Jun 30, 2020	47.74	49.81	47.51	49.58
2675	AMEX	GDXJ	Mon, Jun 29, 2020	47.50	48.05	47.07	48.00
2674	AMEX	GDXJ	Fri, Jun 26, 2020	46.32	47.54	45.51	47.39
2673	AMEX	GDXJ	Thu, Jun 25, 2020	46.64	46.98	45.79	46.93
2672	AMEX	GDXJ	Wed, Jun 24, 2020	47.36	48.11	45.97	46.56
2671	AMEX	GDXJ	Tue, Jun 23, 2020	47.91	48.40	47.39	47.99
2670	AMEX	GDXJ	Mon, Jun 22, 2020	46.08	47.46	45.93	46.99
2669	AMEX	GDXJ	Fri, Jun 19, 2020	44.00	45.45	43.63	44.79
2668	AMEX	GDXJ	Thu, Jun 18, 2020	43.44	44.05	42.95	43.19
2667	AMEX	GDXJ	Wed, Jun 17, 2020	43.77	44.40	43.54	43.97
2666	AMEX	GDXJ	Tue, Jun 16, 2020	45.00	45.22	43.29	43.46
2665	AMEX	GDXJ	Mon, Jun 15, 2020	42.33	45.37	41.93	45.10
2664	AMEX	GDXJ	Fri, Jun 12, 2020	44.99	45.53	43.62	43.84
2663	AMEX	GDXJ	Thu, Jun 11, 2020	46.54	47.08	43.40	43.97
2662	AMEX	GDXJ	Wed, Jun 10, 2020	45.50	47.11	43.99	47.08
2661	AMEX	GDXJ	Tue, Jun 9, 2020	45.29	45.72	44.56	44.74
2660	AMEX	GDXJ	Mon, Jun 8, 2020	44.63	45.18	44.02	45.12
2659	AMEX	GDXJ	Fri, Jun 5, 2020	43.68	44.51	42.93	44.38
2658	AMEX	GDXJ	Thu, Jun 4, 2020	45.36	45.74	44.50	45.28
2657	AMEX	GDXJ	Wed, Jun 3, 2020	44.66	45.33	43.88	44.46
2656	AMEX	GDXJ	Tue, Jun 2, 2020	48.26	48.31	45.95	46.00
2655	AMEX	GDXJ	Mon, Jun 1, 2020	46.76	48.01	46.53	47.90
2654	AMEX	GDXJ	Fri, May 29, 2020	46.14	46.48	45.56	46.08
2653	AMEX	GDXJ	Thu, May 28, 2020	45.70	46.17	44.37	44.91
2652	AMEX	GDXJ	Wed, May 27, 2020	43.50	44.94	42.92	44.88
2651	AMEX	GDXJ	Tue, May 26, 2020	46.63	46.64	44.74	44.87
2650	AMEX	GDXJ	Fri, May 22, 2020	47.09	47.82	46.42	46.43
2649	AMEX	GDXJ	Thu, May 21, 2020	47.21	47.29	45.80	46.67
2648	AMEX	GDXJ	Wed, May 20, 2020	48.26	50.37	47.44	47.96
2647	AMEX	GDXJ	Tue, May 19, 2020	46.72	48.57	46.56	48.12
2646	AMEX	GDXJ	Mon, May 18, 2020	46.92	47.06	45.22	45.94
2645	AMEX	GDXJ	Fri, May 15, 2020	44.59	45.97	44.28	45.92
2644	AMEX	GDXJ	Thu, May 14, 2020	41.85	43.61	41.80	43.34
2643	AMEX	GDXJ	Wed, May 13, 2020	42.87	43.21	41.40	42.28
2642	AMEX	GDXJ	Tue, May 12, 2020	42.48	43.69	41.86	42.26
2641	AMEX	GDXJ	Mon, May 11, 2020	43.14	43.34	41.58	41.88
2640	AMEX	GDXJ	Fri, May 8, 2020	43.17	44.05	42.66	43.09
2639	AMEX	GDXJ	Thu, May 7, 2020	41.92	43.90	41.45	43.40
2638	AMEX	GDXJ	Wed, May 6, 2020	41.61	42.07	40.86	41.22
2637	AMEX	GDXJ	Tue, May 5, 2020	42.00	42.86	40.84	42.56
2636	AMEX	GDXJ	Mon, May 4, 2020	41.72	42.36	41.50	41.97
2635	AMEX	GDXJ	Fri, May 1, 2020	39.35	41.48	39.07	41.30
2634	AMEX	GDXJ	Thu, Apr 30, 2020	41.75	42.52	40.18	40.36
2633	AMEX	GDXJ	Wed, Apr 29, 2020	41.43	43.01	41.13	42.87
2632	AMEX	GDXJ	Tue, Apr 28, 2020	41.63	42.11	40.75	41.68
2631	AMEX	GDXJ	Mon, Apr 27, 2020	41.87	42.13	40.54	41.79
2630	AMEX	GDXJ	Fri, Apr 24, 2020	42.05	42.42	40.08	41.70
2629	AMEX	GDXJ	Thu, Apr 23, 2020	40.86	43.18	40.42	41.11
2628	AMEX	GDXJ	Wed, Apr 22, 2020	38.73	40.17	38.71	40.03
2627	AMEX	GDXJ	Tue, Apr 21, 2020	36.20	37.76	36.20	37.22
2626	AMEX	GDXJ	Mon, Apr 20, 2020	36.58	38.35	36.54	37.95
2625	AMEX	GDXJ	Fri, Apr 17, 2020	37.10	37.83	36.18	36.37
2624	AMEX	GDXJ	Thu, Apr 16, 2020	37.71	38.83	37.08	38.20
2623	AMEX	GDXJ	Wed, Apr 15, 2020	36.85	38.53	36.34	37.42
2622	AMEX	GDXJ	Tue, Apr 14, 2020	39.30	41.42	37.52	38.53
2621	AMEX	GDXJ	Mon, Apr 13, 2020	35.58	39.05	33.22	38.53
2620	AMEX	GDXJ	Thu, Apr 9, 2020	34.34	35.80	34.02	35.65
2619	AMEX	GDXJ	Wed, Apr 8, 2020	32.33	32.97	32.10	32.57
2618	AMEX	GDXJ	Tue, Apr 7, 2020	32.89	33.21	31.47	31.87
2617	AMEX	GDXJ	Mon, Apr 6, 2020	31.50	32.86	30.95	32.56
2616	AMEX	GDXJ	Fri, Apr 3, 2020	30.48	31.25	29.71	29.71
2615	AMEX	GDXJ	Thu, Apr 2, 2020	30.06	31.35	30.00	30.35
2614	AMEX	GDXJ	Wed, Apr 1, 2020	28.02	29.54	28.02	29.18
2613	AMEX	GDXJ	Tue, Mar 31, 2020	28.61	29.97	27.73	28.10
2612	AMEX	GDXJ	Mon, Mar 30, 2020	30.26	31.37	27.55	29.06
2611	AMEX	GDXJ	Fri, Mar 27, 2020	31.48	31.99	29.00	29.91
2610	AMEX	GDXJ	Thu, Mar 26, 2020	34.71	35.24	31.76	32.74
2609	AMEX	GDXJ	Wed, Mar 25, 2020	31.49	35.40	30.71	33.47
2608	AMEX	GDXJ	Tue, Mar 24, 2020	31.86	32.47	29.94	32.13
2607	AMEX	GDXJ	Mon, Mar 23, 2020	26.49	28.68	25.58	27.07
2606	AMEX	GDXJ	Fri, Mar 20, 2020	28.57	28.68	24.50	24.66
2605	AMEX	GDXJ	Thu, Mar 19, 2020	25.07	31.81	24.05	25.82
2604	AMEX	GDXJ	Wed, Mar 18, 2020	30.62	32.68	24.71	24.85
2603	AMEX	GDXJ	Tue, Mar 17, 2020	27.01	33.11	27.01	32.99
2602	AMEX	GDXJ	Mon, Mar 16, 2020	19.80	27.85	19.79	26.68
2601	AMEX	GDXJ	Fri, Mar 13, 2020	29.30	29.68	19.52	22.17
2600	AMEX	GDXJ	Thu, Mar 12, 2020	30.20	32.13	24.67	24.67
2599	AMEX	GDXJ	Wed, Mar 11, 2020	36.49	36.81	33.03	33.46
2598	AMEX	GDXJ	Tue, Mar 10, 2020	37.57	38.12	35.80	37.40
2597	AMEX	GDXJ	Mon, Mar 9, 2020	38.04	39.62	35.98	37.06
2596	AMEX	GDXJ	Fri, Mar 6, 2020	41.10	41.16	37.85	40.12
2595	AMEX	GDXJ	Thu, Mar 5, 2020	40.59	41.16	39.75	40.91
2594	AMEX	GDXJ	Wed, Mar 4, 2020	40.29	40.50	39.11	40.19
2593	AMEX	GDXJ	Tue, Mar 3, 2020	38.85	41.29	38.06	39.71
2592	AMEX	GDXJ	Mon, Mar 2, 2020	37.42	38.18	36.96	38.10
2591	AMEX	GDXJ	Fri, Feb 28, 2020	37.88	38.01	35.25	36.05
2590	AMEX	GDXJ	Thu, Feb 27, 2020	43.26	43.33	39.75	39.76
2589	AMEX	GDXJ	Wed, Feb 26, 2020	42.67	43.40	42.35	42.70
2588	AMEX	GDXJ	Tue, Feb 25, 2020	44.16	44.90	42.38	42.65
2587	AMEX	GDXJ	Mon, Feb 24, 2020	46.40	46.42	44.29	44.91
2586	AMEX	GDXJ	Fri, Feb 21, 2020	44.53	45.08	44.31	44.97
2585	AMEX	GDXJ	Thu, Feb 20, 2020	43.80	44.40	43.28	43.76
2584	AMEX	GDXJ	Wed, Feb 19, 2020	43.21	44.06	42.80	44.04
2583	AMEX	GDXJ	Tue, Feb 18, 2020	41.56	42.70	41.26	42.66
2582	AMEX	GDXJ	Fri, Feb 14, 2020	41.24	41.58	40.95	40.97
2581	AMEX	GDXJ	Thu, Feb 13, 2020	40.92	41.34	40.70	41.06
2580	AMEX	GDXJ	Wed, Feb 12, 2020	40.77	40.91	40.44	40.51
2579	AMEX	GDXJ	Tue, Feb 11, 2020	40.75	41.02	40.37	40.81
2578	AMEX	GDXJ	Mon, Feb 10, 2020	40.64	41.15	40.34	40.95
2577	AMEX	GDXJ	Fri, Feb 7, 2020	41.22	41.41	40.24	40.25
2576	AMEX	GDXJ	Thu, Feb 6, 2020	40.66	41.07	40.45	40.95
2575	AMEX	GDXJ	Wed, Feb 5, 2020	40.38	40.82	40.11	40.40
2574	AMEX	GDXJ	Tue, Feb 4, 2020	40.38	40.63	39.80	40.41
2573	AMEX	GDXJ	Mon, Feb 3, 2020	41.10	41.32	40.60	40.72
2572	AMEX	GDXJ	Fri, Jan 31, 2020	41.27	41.92	41.22	41.54
2571	AMEX	GDXJ	Thu, Jan 30, 2020	41.44	41.63	40.92	41.12
2570	AMEX	GDXJ	Wed, Jan 29, 2020	40.24	41.34	40.11	41.29
2569	AMEX	GDXJ	Tue, Jan 28, 2020	40.92	41.23	40.09	40.23
2568	AMEX	GDXJ	Mon, Jan 27, 2020	42.30	42.31	40.95	41.31
2567	AMEX	GDXJ	Fri, Jan 24, 2020	40.99	41.89	40.97	41.79
2566	AMEX	GDXJ	Thu, Jan 23, 2020	41.13	41.81	40.86	40.99
2565	AMEX	GDXJ	Wed, Jan 22, 2020	41.48	41.65	41.12	41.56
2564	AMEX	GDXJ	Tue, Jan 21, 2020	40.60	41.55	40.41	41.54
2563	AMEX	GDXJ	Fri, Jan 17, 2020	41.26	41.44	40.58	40.85
2562	AMEX	GDXJ	Thu, Jan 16, 2020	41.15	41.27	40.64	41.01
2561	AMEX	GDXJ	Wed, Jan 15, 2020	40.83	41.57	40.46	41.44
2560	AMEX	GDXJ	Tue, Jan 14, 2020	39.64	40.66	39.60	40.61
2559	AMEX	GDXJ	Mon, Jan 13, 2020	40.63	40.64	39.63	39.66
2558	AMEX	GDXJ	Fri, Jan 10, 2020	40.50	41.18	40.43	40.90
2557	AMEX	GDXJ	Thu, Jan 9, 2020	40.46	40.94	40.20	40.23
2556	AMEX	GDXJ	Wed, Jan 8, 2020	42.41	42.50	40.55	40.84
2555	AMEX	GDXJ	Tue, Jan 7, 2020	42.01	42.70	41.76	42.65
2554	AMEX	GDXJ	Mon, Jan 6, 2020	42.90	42.90	41.61	41.95
2553	AMEX	GDXJ	Fri, Jan 3, 2020	43.16	43.23	40.99	41.91
2552	AMEX	GDXJ	Thu, Jan 2, 2020	42.89	43.04	42.06	42.39
2551	AMEX	GDXJ	Tue, Dec 31, 2019	42.89	43.00	42.22	42.26
2550	AMEX	GDXJ	Mon, Dec 30, 2019	41.57	42.41	41.44	42.37
2549	AMEX	GDXJ	Fri, Dec 27, 2019	41.81	41.94	41.21	41.38
2548	AMEX	GDXJ	Thu, Dec 26, 2019	41.64	42.19	41.22	41.97
2547	AMEX	GDXJ	Tue, Dec 24, 2019	39.89	41.08	39.83	41.03
2546	AMEX	GDXJ	Mon, Dec 23, 2019	38.39	39.59	38.32	39.56
2545	AMEX	GDXJ	Fri, Dec 20, 2019	39.05	39.05	38.30	38.31
2544	AMEX	GDXJ	Thu, Dec 19, 2019	38.94	39.04	38.59	38.94
2543	AMEX	GDXJ	Wed, Dec 18, 2019	38.61	38.91	38.46	38.73
2542	AMEX	GDXJ	Tue, Dec 17, 2019	38.86	38.99	38.52	38.57
2541	AMEX	GDXJ	Mon, Dec 16, 2019	39.34	39.47	38.77	38.78
2540	AMEX	GDXJ	Fri, Dec 13, 2019	38.98	39.51	38.68	39.33
2539	AMEX	GDXJ	Thu, Dec 12, 2019	39.87	40.02	38.89	39.31
2538	AMEX	GDXJ	Wed, Dec 11, 2019	38.42	39.51	38.35	39.43
2537	AMEX	GDXJ	Tue, Dec 10, 2019	38.32	38.46	38.04	38.26
2536	AMEX	GDXJ	Mon, Dec 9, 2019	38.21	38.35	37.94	38.08
2535	AMEX	GDXJ	Fri, Dec 6, 2019	38.48	38.84	37.99	38.03
2534	AMEX	GDXJ	Thu, Dec 5, 2019	38.99	39.83	38.93	39.36
2533	AMEX	GDXJ	Wed, Dec 4, 2019	38.79	39.35	38.70	39.21
2532	AMEX	GDXJ	Tue, Dec 3, 2019	39.00	39.55	39.00	39.52
2531	AMEX	GDXJ	Mon, Dec 2, 2019	37.88	38.29	37.69	38.26
2530	AMEX	GDXJ	Fri, Nov 29, 2019	37.21	38.17	37.20	38.15
2529	AMEX	GDXJ	Wed, Nov 27, 2019	37.08	37.30	36.73	37.20
2528	AMEX	GDXJ	Tue, Nov 26, 2019	36.39	37.50	36.25	37.40
2527	AMEX	GDXJ	Mon, Nov 25, 2019	36.48	36.90	36.27	36.29
2526	AMEX	GDXJ	Fri, Nov 22, 2019	36.94	37.03	36.47	36.66
2525	AMEX	GDXJ	Thu, Nov 21, 2019	37.62	37.83	36.73	36.79
2524	AMEX	GDXJ	Wed, Nov 20, 2019	37.42	37.85	37.13	37.79
2523	AMEX	GDXJ	Tue, Nov 19, 2019	37.41	38.14	37.37	37.44
2522	AMEX	GDXJ	Mon, Nov 18, 2019	37.19	37.72	37.08	37.69
2521	AMEX	GDXJ	Fri, Nov 15, 2019	37.29	37.73	37.12	37.14
2520	AMEX	GDXJ	Thu, Nov 14, 2019	37.25	37.64	37.01	37.64
2519	AMEX	GDXJ	Wed, Nov 13, 2019	37.20	37.43	36.98	37.06
2518	AMEX	GDXJ	Tue, Nov 12, 2019	36.36	37.05	35.84	37.04
2517	AMEX	GDXJ	Mon, Nov 11, 2019	36.30	36.61	36.07	36.33
2516	AMEX	GDXJ	Fri, Nov 8, 2019	36.20	36.91	36.11	36.33
2515	AMEX	GDXJ	Thu, Nov 7, 2019	37.92	37.93	36.60	36.80
2514	AMEX	GDXJ	Wed, Nov 6, 2019	37.95	38.56	37.71	38.29
2513	AMEX	GDXJ	Tue, Nov 5, 2019	37.96	38.24	37.55	37.75
2512	AMEX	GDXJ	Mon, Nov 4, 2019	39.21	39.44	38.71	38.78
2511	AMEX	GDXJ	Fri, Nov 1, 2019	38.94	39.40	38.71	39.40
2510	AMEX	GDXJ	Thu, Oct 31, 2019	38.64	39.26	38.44	39.21
2509	AMEX	GDXJ	Wed, Oct 30, 2019	37.97	38.23	37.13	38.23
2508	AMEX	GDXJ	Tue, Oct 29, 2019	36.93	38.06	36.92	37.76
2507	AMEX	GDXJ	Mon, Oct 28, 2019	37.67	37.78	37.15	37.29
2506	AMEX	GDXJ	Fri, Oct 25, 2019	38.53	38.75	37.53	38.14
2505	AMEX	GDXJ	Thu, Oct 24, 2019	36.97	37.73	36.88	37.69
2504	AMEX	GDXJ	Wed, Oct 23, 2019	36.51	36.98	36.50	36.77
2503	AMEX	GDXJ	Tue, Oct 22, 2019	36.37	36.57	35.81	36.39
2502	AMEX	GDXJ	Mon, Oct 21, 2019	37.40	37.49	36.18	36.26
2501	AMEX	GDXJ	Fri, Oct 18, 2019	37.12	37.54	36.72	37.21
2500	AMEX	GDXJ	Thu, Oct 17, 2019	36.36	37.58	36.36	37.37
2499	AMEX	GDXJ	Wed, Oct 16, 2019	36.20	36.70	35.92	36.63
2498	AMEX	GDXJ	Tue, Oct 15, 2019	36.77	36.77	35.69	35.78
2497	AMEX	GDXJ	Mon, Oct 14, 2019	36.95	37.40	36.83	37.04
2496	AMEX	GDXJ	Fri, Oct 11, 2019	37.83	37.92	36.89	37.07
2495	AMEX	GDXJ	Thu, Oct 10, 2019	38.20	38.44	37.48	38.31
2494	AMEX	GDXJ	Wed, Oct 9, 2019	38.81	38.85	37.96	38.08
2493	AMEX	GDXJ	Tue, Oct 8, 2019	38.35	38.81	37.97	38.76
2492	AMEX	GDXJ	Mon, Oct 7, 2019	37.87	38.44	37.48	37.68
2491	AMEX	GDXJ	Fri, Oct 4, 2019	37.23	38.29	37.18	38.24
2490	AMEX	GDXJ	Thu, Oct 3, 2019	37.52	38.45	37.30	37.43
2489	AMEX	GDXJ	Wed, Oct 2, 2019	37.62	37.83	37.10	37.57
2488	AMEX	GDXJ	Tue, Oct 1, 2019	36.20	37.81	36.15	36.94
2487	AMEX	GDXJ	Mon, Sep 30, 2019	36.91	37.43	36.03	36.26
2486	AMEX	GDXJ	Fri, Sep 27, 2019	37.50	38.40	37.32	37.60
2485	AMEX	GDXJ	Thu, Sep 26, 2019	39.17	39.51	38.24	38.29
2484	AMEX	GDXJ	Wed, Sep 25, 2019	40.38	40.59	38.72	38.91
2483	AMEX	GDXJ	Tue, Sep 24, 2019	39.68	40.84	39.38	40.78
2482	AMEX	GDXJ	Mon, Sep 23, 2019	39.40	40.29	39.40	40.17
2481	AMEX	GDXJ	Fri, Sep 20, 2019	38.31	39.35	38.02	39.24
2480	AMEX	GDXJ	Thu, Sep 19, 2019	37.64	38.41	37.55	38.17
2479	AMEX	GDXJ	Wed, Sep 18, 2019	38.34	38.44	36.73	37.06
2478	AMEX	GDXJ	Tue, Sep 17, 2019	37.59	38.52	37.30	38.35
2477	AMEX	GDXJ	Mon, Sep 16, 2019	37.30	37.69	36.63	37.37
2476	AMEX	GDXJ	Fri, Sep 13, 2019	37.50	37.83	36.24	36.26
2475	AMEX	GDXJ	Thu, Sep 12, 2019	38.98	39.35	37.20	37.26
2474	AMEX	GDXJ	Wed, Sep 11, 2019	37.83	38.65	37.83	38.00
2473	AMEX	GDXJ	Tue, Sep 10, 2019	38.00	38.57	37.74	37.82
2472	AMEX	GDXJ	Mon, Sep 9, 2019	39.30	39.38	37.76	38.08
2471	AMEX	GDXJ	Fri, Sep 6, 2019	40.57	41.15	39.17	39.21
2470	AMEX	GDXJ	Thu, Sep 5, 2019	41.71	41.74	40.16	40.27
2469	AMEX	GDXJ	Wed, Sep 4, 2019	41.91	42.75	41.84	42.74
2468	AMEX	GDXJ	Tue, Sep 3, 2019	41.69	42.54	41.64	42.02
2467	AMEX	GDXJ	Fri, Aug 30, 2019	40.84	41.75	40.63	41.05
2466	AMEX	GDXJ	Thu, Aug 29, 2019	42.22	42.22	40.53	40.94
2465	AMEX	GDXJ	Wed, Aug 28, 2019	42.49	42.80	41.69	42.12
2464	AMEX	GDXJ	Tue, Aug 27, 2019	41.15	42.64	41.06	42.39
2463	AMEX	GDXJ	Mon, Aug 26, 2019	41.48	41.85	40.73	41.20
2462	AMEX	GDXJ	Fri, Aug 23, 2019	39.53	41.37	39.41	41.22
2461	AMEX	GDXJ	Thu, Aug 22, 2019	39.42	39.75	39.10	39.10
2460	AMEX	GDXJ	Wed, Aug 21, 2019	39.63	40.01	39.46	39.66
2459	AMEX	GDXJ	Tue, Aug 20, 2019	38.87	40.40	38.87	40.06
2458	AMEX	GDXJ	Mon, Aug 19, 2019	38.40	39.43	38.10	38.59
2457	AMEX	GDXJ	Fri, Aug 16, 2019	39.84	40.10	39.18	39.22
2456	AMEX	GDXJ	Thu, Aug 15, 2019	39.75	40.61	39.47	40.44
2455	AMEX	GDXJ	Wed, Aug 14, 2019	40.66	41.05	39.71	39.75
2454	AMEX	GDXJ	Tue, Aug 13, 2019	41.66	41.74	39.19	40.07
2453	AMEX	GDXJ	Mon, Aug 12, 2019	41.90	42.45	40.93	41.00
2452	AMEX	GDXJ	Fri, Aug 9, 2019	42.19	42.59	41.73	41.84
2451	AMEX	GDXJ	Thu, Aug 8, 2019	41.45	42.74	41.12	42.50
2450	AMEX	GDXJ	Wed, Aug 7, 2019	42.41	43.10	41.77	41.84
2449	AMEX	GDXJ	Tue, Aug 6, 2019	41.00	41.22	40.43	40.89
2448	AMEX	GDXJ	Mon, Aug 5, 2019	40.62	41.70	40.41	41.10
2447	AMEX	GDXJ	Fri, Aug 2, 2019	39.30	39.94	39.09	39.43
2446	AMEX	GDXJ	Thu, Aug 1, 2019	36.89	39.76	36.78	39.46
2445	AMEX	GDXJ	Wed, Jul 31, 2019	39.50	39.75	37.45	37.54
2444	AMEX	GDXJ	Tue, Jul 30, 2019	39.41	39.94	39.27	39.76
2443	AMEX	GDXJ	Mon, Jul 29, 2019	38.79	39.35	38.37	39.31
2442	AMEX	GDXJ	Fri, Jul 26, 2019	38.93	39.07	38.40	38.57
2441	AMEX	GDXJ	Thu, Jul 25, 2019	39.71	39.72	38.49	38.58
2440	AMEX	GDXJ	Wed, Jul 24, 2019	39.54	39.99	39.31	39.93
2439	AMEX	GDXJ	Tue, Jul 23, 2019	39.82	40.22	38.80	39.18
2438	AMEX	GDXJ	Mon, Jul 22, 2019	39.53	40.03	39.53	39.82
2437	AMEX	GDXJ	Fri, Jul 19, 2019	39.43	40.15	38.85	39.49
2436	AMEX	GDXJ	Thu, Jul 18, 2019	37.60	40.03	37.32	39.93
2435	AMEX	GDXJ	Wed, Jul 17, 2019	36.32	37.77	36.28	37.70
2434	AMEX	GDXJ	Tue, Jul 16, 2019	35.84	36.62	35.77	36.05
2433	AMEX	GDXJ	Mon, Jul 15, 2019	35.82	36.11	35.62	36.05
2432	AMEX	GDXJ	Fri, Jul 12, 2019	35.35	35.88	35.22	35.81
2431	AMEX	GDXJ	Thu, Jul 11, 2019	35.85	36.06	35.06	35.28
2430	AMEX	GDXJ	Wed, Jul 10, 2019	35.66	35.94	35.24	35.90
2429	AMEX	GDXJ	Tue, Jul 9, 2019	34.43	35.04	34.19	34.96
2428	AMEX	GDXJ	Mon, Jul 8, 2019	34.65	34.86	34.30	34.30
2427	AMEX	GDXJ	Fri, Jul 5, 2019	33.92	34.69	33.62	34.65
2426	AMEX	GDXJ	Wed, Jul 3, 2019	35.01	35.09	34.64	34.92
2425	AMEX	GDXJ	Tue, Jul 2, 2019	33.77	35.08	33.77	34.92
2424	AMEX	GDXJ	Mon, Jul 1, 2019	34.00	34.18	33.09	33.23
2423	AMEX	GDXJ	Fri, Jun 28, 2019	34.80	35.02	34.48	34.96
2422	AMEX	GDXJ	Thu, Jun 27, 2019	34.70	34.81	34.44	34.66
2421	AMEX	GDXJ	Wed, Jun 26, 2019	34.35	35.30	34.07	34.84
2420	AMEX	GDXJ	Tue, Jun 25, 2019	35.80	35.98	34.21	34.89
2419	AMEX	GDXJ	Mon, Jun 24, 2019	34.69	35.62	34.49	35.60
2418	AMEX	GDXJ	Fri, Jun 21, 2019	34.23	34.38	33.54	34.37
2417	AMEX	GDXJ	Thu, Jun 20, 2019	33.88	34.27	33.54	34.23
2416	AMEX	GDXJ	Wed, Jun 19, 2019	31.81	32.39	31.59	32.33
2415	AMEX	GDXJ	Tue, Jun 18, 2019	32.11	32.28	31.53	31.97
2414	AMEX	GDXJ	Mon, Jun 17, 2019	31.51	31.81	31.28	31.63
2413	AMEX	GDXJ	Fri, Jun 14, 2019	31.97	32.25	31.16	31.51
2412	AMEX	GDXJ	Thu, Jun 13, 2019	31.03	31.55	30.99	31.51
2411	AMEX	GDXJ	Wed, Jun 12, 2019	30.70	31.22	30.70	31.02
2410	AMEX	GDXJ	Tue, Jun 11, 2019	29.91	30.62	29.91	30.45
2409	AMEX	GDXJ	Mon, Jun 10, 2019	30.31	30.39	29.89	30.06
2408	AMEX	GDXJ	Fri, Jun 7, 2019	31.34	31.47	30.78	30.88
2407	AMEX	GDXJ	Thu, Jun 6, 2019	31.01	31.16	30.76	31.05
2406	AMEX	GDXJ	Wed, Jun 5, 2019	31.42	31.72	30.59	30.79
2405	AMEX	GDXJ	Tue, Jun 4, 2019	30.59	31.11	30.53	31.08
2404	AMEX	GDXJ	Mon, Jun 3, 2019	30.11	31.15	30.02	31.06
2403	AMEX	GDXJ	Fri, May 31, 2019	28.89	29.72	28.89	29.53
2402	AMEX	GDXJ	Thu, May 30, 2019	27.97	28.58	27.82	28.50
2401	AMEX	GDXJ	Wed, May 29, 2019	28.08	28.17	27.87	27.96
2400	AMEX	GDXJ	Tue, May 28, 2019	27.90	28.13	27.80	28.01
2399	AMEX	GDXJ	Fri, May 24, 2019	28.10	28.27	27.98	28.19
2398	AMEX	GDXJ	Thu, May 23, 2019	28.23	28.62	27.95	28.06
2397	AMEX	GDXJ	Wed, May 22, 2019	28.57	28.57	27.80	27.95
2396	AMEX	GDXJ	Tue, May 21, 2019	28.35	28.61	28.21	28.56
2395	AMEX	GDXJ	Mon, May 20, 2019	28.65	28.73	28.45	28.46
2394	AMEX	GDXJ	Fri, May 17, 2019	28.41	28.79	28.28	28.74
2393	AMEX	GDXJ	Thu, May 16, 2019	28.81	28.81	28.38	28.54
2392	AMEX	GDXJ	Wed, May 15, 2019	29.10	29.26	28.89	28.95
2391	AMEX	GDXJ	Tue, May 14, 2019	29.26	29.32	28.71	29.05
2390	AMEX	GDXJ	Mon, May 13, 2019	28.93	29.35	28.59	29.26
2389	AMEX	GDXJ	Fri, May 10, 2019	28.70	28.76	28.35	28.38
2388	AMEX	GDXJ	Thu, May 9, 2019	28.57	28.94	28.50	28.54
2387	AMEX	GDXJ	Wed, May 8, 2019	29.30	29.48	28.55	28.63
2386	AMEX	GDXJ	Tue, May 7, 2019	28.59	29.20	28.33	29.10
2385	AMEX	GDXJ	Mon, May 6, 2019	28.32	28.73	28.30	28.49
2384	AMEX	GDXJ	Fri, May 3, 2019	28.46	28.86	28.33	28.41
2383	AMEX	GDXJ	Thu, May 2, 2019	28.37	28.52	28.04	28.18
2382	AMEX	GDXJ	Wed, May 1, 2019	29.24	29.63	28.57	28.81
2381	AMEX	GDXJ	Tue, Apr 30, 2019	29.33	29.66	29.28	29.33
2380	AMEX	GDXJ	Mon, Apr 29, 2019	29.87	29.92	29.19	29.32
2379	AMEX	GDXJ	Fri, Apr 26, 2019	29.52	30.27	29.52	30.12
2378	AMEX	GDXJ	Thu, Apr 25, 2019	29.43	29.72	29.07	29.18
2377	AMEX	GDXJ	Wed, Apr 24, 2019	28.85	29.61	28.69	29.31
2376	AMEX	GDXJ	Tue, Apr 23, 2019	28.70	29.00	28.61	28.81
2375	AMEX	GDXJ	Mon, Apr 22, 2019	29.65	29.70	28.89	28.96
2374	AMEX	GDXJ	Thu, Apr 18, 2019	30.11	30.29	29.47	29.57
2373	AMEX	GDXJ	Wed, Apr 17, 2019	30.25	30.46	29.98	30.18
2372	AMEX	GDXJ	Tue, Apr 16, 2019	30.50	30.60	30.27	30.29
2371	AMEX	GDXJ	Mon, Apr 15, 2019	30.77	31.13	30.61	30.93
2370	AMEX	GDXJ	Fri, Apr 12, 2019	31.34	31.52	31.11	31.13
2369	AMEX	GDXJ	Thu, Apr 11, 2019	31.58	31.79	31.19	31.30
2368	AMEX	GDXJ	Wed, Apr 10, 2019	32.41	32.59	32.00	32.05
2367	AMEX	GDXJ	Tue, Apr 9, 2019	32.44	32.55	32.27	32.48
2366	AMEX	GDXJ	Mon, Apr 8, 2019	32.17	32.34	31.97	32.28
2365	AMEX	GDXJ	Fri, Apr 5, 2019	31.69	31.80	31.39	31.79
2364	AMEX	GDXJ	Thu, Apr 4, 2019	30.65	31.84	30.57	31.71
2363	AMEX	GDXJ	Wed, Apr 3, 2019	30.99	31.22	30.89	31.07
2362	AMEX	GDXJ	Tue, Apr 2, 2019	30.90	31.12	30.83	30.95
2361	AMEX	GDXJ	Mon, Apr 1, 2019	31.80	31.85	30.70	30.86
2360	AMEX	GDXJ	Fri, Mar 29, 2019	32.07	32.14	31.71	31.73
2359	AMEX	GDXJ	Thu, Mar 28, 2019	32.30	32.36	31.70	31.71
2358	AMEX	GDXJ	Wed, Mar 27, 2019	33.33	33.52	32.82	32.88
2357	AMEX	GDXJ	Tue, Mar 26, 2019	33.35	33.57	33.10	33.47
2356	AMEX	GDXJ	Mon, Mar 25, 2019	33.04	33.59	32.86	33.48
2355	AMEX	GDXJ	Fri, Mar 22, 2019	32.70	33.13	32.56	32.73
2354	AMEX	GDXJ	Thu, Mar 21, 2019	33.19	33.29	32.49	33.11
2353	AMEX	GDXJ	Wed, Mar 20, 2019	32.36	33.22	31.92	33.09
2352	AMEX	GDXJ	Tue, Mar 19, 2019	32.46	32.50	32.17	32.23
2351	AMEX	GDXJ	Mon, Mar 18, 2019	32.51	32.57	31.87	32.00
2350	AMEX	GDXJ	Fri, Mar 15, 2019	32.34	32.62	32.01	32.33
2349	AMEX	GDXJ	Thu, Mar 14, 2019	32.33	32.47	32.04	32.10
2348	AMEX	GDXJ	Wed, Mar 13, 2019	32.88	33.18	32.63	32.98
2347	AMEX	GDXJ	Tue, Mar 12, 2019	32.16	32.73	32.16	32.67
2346	AMEX	GDXJ	Mon, Mar 11, 2019	32.34	32.37	31.56	32.01
2345	AMEX	GDXJ	Fri, Mar 8, 2019	31.74	32.43	31.47	32.30
2344	AMEX	GDXJ	Thu, Mar 7, 2019	30.64	31.22	30.60	31.00
2343	AMEX	GDXJ	Wed, Mar 6, 2019	31.40	31.48	30.63	30.63
2342	AMEX	GDXJ	Tue, Mar 5, 2019	31.22	31.48	31.05	31.44
2341	AMEX	GDXJ	Mon, Mar 4, 2019	31.14	31.52	30.81	31.43
2340	AMEX	GDXJ	Fri, Mar 1, 2019	32.17	32.53	31.39	31.44
2339	AMEX	GDXJ	Thu, Feb 28, 2019	32.73	32.75	32.37	32.41
2338	AMEX	GDXJ	Wed, Feb 27, 2019	33.25	33.42	32.63	32.75
2337	AMEX	GDXJ	Tue, Feb 26, 2019	33.38	33.53	32.86	33.50
2336	AMEX	GDXJ	Mon, Feb 25, 2019	33.72	33.92	33.22	33.23
2335	AMEX	GDXJ	Fri, Feb 22, 2019	33.89	34.35	33.77	33.86
2334	AMEX	GDXJ	Thu, Feb 21, 2019	33.94	33.97	33.52	33.72
2333	AMEX	GDXJ	Wed, Feb 20, 2019	34.59	35.04	34.23	34.41
2332	AMEX	GDXJ	Tue, Feb 19, 2019	33.36	34.43	33.30	34.34
2331	AMEX	GDXJ	Fri, Feb 15, 2019	32.58	32.95	32.15	32.95
2330	AMEX	GDXJ	Thu, Feb 14, 2019	31.94	32.34	31.83	32.33
2329	AMEX	GDXJ	Wed, Feb 13, 2019	31.84	32.46	31.83	31.89
2328	AMEX	GDXJ	Tue, Feb 12, 2019	32.07	32.14	31.69	31.97
2327	AMEX	GDXJ	Mon, Feb 11, 2019	31.79	32.22	31.73	31.84
2326	AMEX	GDXJ	Fri, Feb 8, 2019	31.85	32.45	31.81	32.33
2325	AMEX	GDXJ	Thu, Feb 7, 2019	32.14	32.26	31.56	31.57
2324	AMEX	GDXJ	Wed, Feb 6, 2019	32.41	32.84	32.04	32.05
2323	AMEX	GDXJ	Tue, Feb 5, 2019	32.59	32.78	32.23	32.78
2322	AMEX	GDXJ	Mon, Feb 4, 2019	32.42	32.71	32.26	32.47
2321	AMEX	GDXJ	Fri, Feb 1, 2019	32.73	32.95	32.30	32.84
2320	AMEX	GDXJ	Thu, Jan 31, 2019	32.64	33.00	32.61	32.96
2319	AMEX	GDXJ	Wed, Jan 30, 2019	31.76	32.75	31.65	32.28
2318	AMEX	GDXJ	Tue, Jan 29, 2019	31.61	31.96	31.31	31.95
2317	AMEX	GDXJ	Mon, Jan 28, 2019	30.71	31.33	30.70	31.28
2316	AMEX	GDXJ	Fri, Jan 25, 2019	29.98	30.74	29.98	30.60
2315	AMEX	GDXJ	Thu, Jan 24, 2019	29.43	29.73	29.43	29.56
2314	AMEX	GDXJ	Wed, Jan 23, 2019	29.32	29.85	29.26	29.66
2313	AMEX	GDXJ	Tue, Jan 22, 2019	29.45	29.69	29.26	29.52
2312	AMEX	GDXJ	Fri, Jan 18, 2019	29.89	30.02	29.25	29.33
2311	AMEX	GDXJ	Thu, Jan 17, 2019	30.02	30.42	29.97	30.27
2310	AMEX	GDXJ	Wed, Jan 16, 2019	30.07	30.37	29.99	30.19
2309	AMEX	GDXJ	Tue, Jan 15, 2019	30.72	30.87	29.98	30.10
2308	AMEX	GDXJ	Mon, Jan 14, 2019	30.90	31.03	30.48	30.65
2307	AMEX	GDXJ	Fri, Jan 11, 2019	30.84	31.01	30.62	30.69
2306	AMEX	GDXJ	Thu, Jan 10, 2019	31.41	31.46	30.70	30.70
2305	AMEX	GDXJ	Wed, Jan 9, 2019	30.98	31.58	30.98	31.44
2304	AMEX	GDXJ	Tue, Jan 8, 2019	30.40	31.12	30.24	31.06
2303	AMEX	GDXJ	Mon, Jan 7, 2019	31.50	31.53	30.77	30.82
2302	AMEX	GDXJ	Fri, Jan 4, 2019	30.86	31.40	30.80	31.28
2301	AMEX	GDXJ	Thu, Jan 3, 2019	30.76	31.59	30.66	31.45
2300	AMEX	GDXJ	Wed, Jan 2, 2019	30.13	30.59	29.94	30.33
2299	AMEX	GDXJ	Mon, Dec 31, 2018	29.73	30.34	29.37	30.22
2298	AMEX	GDXJ	Fri, Dec 28, 2018	29.71	29.90	29.43	29.44
2297	AMEX	GDXJ	Thu, Dec 27, 2018	29.56	29.82	29.34	29.74
2296	AMEX	GDXJ	Wed, Dec 26, 2018	30.21	30.29	29.01	29.26
2295	AMEX	GDXJ	Mon, Dec 24, 2018	29.31	29.90	29.31	29.88
2294	AMEX	GDXJ	Fri, Dec 21, 2018	29.07	29.23	28.45	28.94
2293	AMEX	GDXJ	Thu, Dec 20, 2018	29.11	29.35	28.74	29.10
2292	AMEX	GDXJ	Wed, Dec 19, 2018	29.69	30.29	28.03	27.91
2291	AMEX	GDXJ	Tue, Dec 18, 2018	28.79	29.57	28.65	29.46
2290	AMEX	GDXJ	Mon, Dec 17, 2018	27.99	28.82	27.98	28.75
2289	AMEX	GDXJ	Fri, Dec 14, 2018	27.87	28.06	27.59	27.77
2288	AMEX	GDXJ	Thu, Dec 13, 2018	28.26	28.39	28.14	28.33
2287	AMEX	GDXJ	Wed, Dec 12, 2018	27.90	28.46	27.90	28.37
2286	AMEX	GDXJ	Tue, Dec 11, 2018	27.91	28.22	27.71	27.95
2285	AMEX	GDXJ	Mon, Dec 10, 2018	27.88	28.33	27.58	27.76
2284	AMEX	GDXJ	Fri, Dec 7, 2018	27.37	28.25	27.35	28.04
2283	AMEX	GDXJ	Thu, Dec 6, 2018	27.30	27.49	27.01	27.22
2282	AMEX	GDXJ	Tue, Dec 4, 2018	27.43	27.51	27.01	27.16
2281	AMEX	GDXJ	Mon, Dec 3, 2018	27.17	27.31	26.80	27.07
2280	AMEX	GDXJ	Fri, Nov 30, 2018	26.75	26.87	26.37	26.59
2279	AMEX	GDXJ	Thu, Nov 29, 2018	27.38	27.41	26.82	26.85
2278	AMEX	GDXJ	Wed, Nov 28, 2018	26.32	27.50	26.32	27.18
2277	AMEX	GDXJ	Tue, Nov 27, 2018	26.95	27.06	26.32	26.47
2276	AMEX	GDXJ	Mon, Nov 26, 2018	27.42	27.64	26.94	26.99
2275	AMEX	GDXJ	Fri, Nov 23, 2018	27.83	27.92	26.95	27.27
2274	AMEX	GDXJ	Wed, Nov 21, 2018	27.61	28.24	27.61	28.10
2273	AMEX	GDXJ	Tue, Nov 20, 2018	27.77	27.77	26.92	27.35
2272	AMEX	GDXJ	Mon, Nov 19, 2018	27.53	27.97	27.51	27.60
2271	AMEX	GDXJ	Fri, Nov 16, 2018	27.53	27.69	27.38	27.51
2270	AMEX	GDXJ	Thu, Nov 15, 2018	26.75	27.22	26.75	27.12
2269	AMEX	GDXJ	Wed, Nov 14, 2018	26.10	26.93	26.08	26.64
2268	AMEX	GDXJ	Tue, Nov 13, 2018	26.62	26.70	26.04	26.17
2267	AMEX	GDXJ	Mon, Nov 12, 2018	26.96	27.07	26.45	26.55
2266	AMEX	GDXJ	Fri, Nov 9, 2018	27.14	27.30	26.97	27.13
2265	AMEX	GDXJ	Thu, Nov 8, 2018	27.57	27.91	27.45	27.54
2264	AMEX	GDXJ	Wed, Nov 7, 2018	28.20	28.23	27.67	27.67
2263	AMEX	GDXJ	Tue, Nov 6, 2018	28.30	28.42	27.82	27.92
2262	AMEX	GDXJ	Mon, Nov 5, 2018	28.06	28.51	27.98	28.28
2261	AMEX	GDXJ	Fri, Nov 2, 2018	28.06	28.34	27.90	28.06
2260	AMEX	GDXJ	Thu, Nov 1, 2018	27.89	28.40	27.83	28.14
2259	AMEX	GDXJ	Wed, Oct 31, 2018	27.67	27.67	27.14	27.32
2258	AMEX	GDXJ	Tue, Oct 30, 2018	27.87	28.44	27.58	27.97
2257	AMEX	GDXJ	Mon, Oct 29, 2018	28.30	28.61	27.88	27.89
2256	AMEX	GDXJ	Fri, Oct 26, 2018	28.59	29.08	28.21	28.21
2255	AMEX	GDXJ	Thu, Oct 25, 2018	29.36	29.53	28.30	28.38
2254	AMEX	GDXJ	Wed, Oct 24, 2018	29.70	29.89	29.23	29.35
2253	AMEX	GDXJ	Tue, Oct 23, 2018	30.07	30.30	29.46	29.67
2252	AMEX	GDXJ	Mon, Oct 22, 2018	29.49	29.49	29.10	29.27
2251	AMEX	GDXJ	Fri, Oct 19, 2018	29.65	29.83	29.46	29.63
2250	AMEX	GDXJ	Thu, Oct 18, 2018	29.51	29.94	29.29	29.31
2249	AMEX	GDXJ	Wed, Oct 17, 2018	29.66	29.96	29.32	29.45
2248	AMEX	GDXJ	Tue, Oct 16, 2018	30.00	30.13	29.35	29.74
2247	AMEX	GDXJ	Mon, Oct 15, 2018	29.64	30.31	29.54	29.79
2246	AMEX	GDXJ	Fri, Oct 12, 2018	29.27	29.49	28.64	29.30
2245	AMEX	GDXJ	Thu, Oct 11, 2018	28.18	29.50	27.89	29.33
2244	AMEX	GDXJ	Wed, Oct 10, 2018	27.34	27.60	26.92	27.55
2243	AMEX	GDXJ	Tue, Oct 9, 2018	27.66	27.75	27.31	27.33
2242	AMEX	GDXJ	Mon, Oct 8, 2018	27.17	27.89	27.09	27.87
2241	AMEX	GDXJ	Fri, Oct 5, 2018	27.93	28.10	27.60	27.62
2240	AMEX	GDXJ	Thu, Oct 4, 2018	27.91	28.34	27.61	27.83
2239	AMEX	GDXJ	Wed, Oct 3, 2018	28.16	28.28	27.70	27.74
2238	AMEX	GDXJ	Tue, Oct 2, 2018	27.68	28.23	27.68	28.02
2237	AMEX	GDXJ	Mon, Oct 1, 2018	27.20	27.54	27.19	27.39
2236	AMEX	GDXJ	Fri, Sep 28, 2018	27.05	27.64	27.05	27.36
2235	AMEX	GDXJ	Thu, Sep 27, 2018	27.05	27.12	26.79	26.91
2234	AMEX	GDXJ	Wed, Sep 26, 2018	27.76	28.11	27.43	27.54
2233	AMEX	GDXJ	Tue, Sep 25, 2018	28.08	28.32	27.88	28.02
2232	AMEX	GDXJ	Mon, Sep 24, 2018	28.26	28.43	27.81	27.91
2231	AMEX	GDXJ	Fri, Sep 21, 2018	28.03	28.42	27.89	28.08
2230	AMEX	GDXJ	Thu, Sep 20, 2018	28.63	28.74	28.03	28.56
2229	AMEX	GDXJ	Wed, Sep 19, 2018	27.65	28.40	27.63	28.15
2228	AMEX	GDXJ	Tue, Sep 18, 2018	27.50	27.67	27.16	27.46
2227	AMEX	GDXJ	Mon, Sep 17, 2018	27.14	27.62	26.87	27.52
2226	AMEX	GDXJ	Fri, Sep 14, 2018	27.10	27.23	26.74	26.81
2225	AMEX	GDXJ	Thu, Sep 13, 2018	27.68	27.77	26.94	27.15
2224	AMEX	GDXJ	Wed, Sep 12, 2018	26.31	27.59	26.25	27.36
2223	AMEX	GDXJ	Tue, Sep 11, 2018	26.12	26.55	25.91	26.44
2222	AMEX	GDXJ	Mon, Sep 10, 2018	26.84	26.91	26.37	26.46
2221	AMEX	GDXJ	Fri, Sep 7, 2018	26.76	27.11	26.47	26.85
2220	AMEX	GDXJ	Thu, Sep 6, 2018	26.93	27.31	26.71	26.77
2219	AMEX	GDXJ	Wed, Sep 5, 2018	27.21	27.24	26.76	26.87
2218	AMEX	GDXJ	Tue, Sep 4, 2018	27.44	27.44	26.84	27.13
2217	AMEX	GDXJ	Fri, Aug 31, 2018	27.71	28.03	27.56	27.64
2216	AMEX	GDXJ	Thu, Aug 30, 2018	27.99	27.99	27.61	27.75
2215	AMEX	GDXJ	Wed, Aug 29, 2018	28.21	28.40	27.95	28.17
2214	AMEX	GDXJ	Tue, Aug 28, 2018	28.99	29.14	27.90	28.17
2213	AMEX	GDXJ	Mon, Aug 27, 2018	28.33	28.85	28.31	28.82
2212	AMEX	GDXJ	Fri, Aug 24, 2018	27.60	28.55	27.51	28.21
2211	AMEX	GDXJ	Thu, Aug 23, 2018	27.84	27.84	26.95	27.15
2210	AMEX	GDXJ	Wed, Aug 22, 2018	28.20	28.25	27.85	28.09
2209	AMEX	GDXJ	Tue, Aug 21, 2018	27.93	28.16	27.67	28.04
2208	AMEX	GDXJ	Mon, Aug 20, 2018	27.78	28.10	27.42	27.81
2207	AMEX	GDXJ	Fri, Aug 17, 2018	27.10	27.70	26.91	27.49
2206	AMEX	GDXJ	Thu, Aug 16, 2018	27.84	28.18	26.78	26.81
2205	AMEX	GDXJ	Wed, Aug 15, 2018	28.67	28.79	27.32	27.63
2204	AMEX	GDXJ	Tue, Aug 14, 2018	29.68	29.79	29.27	29.34
2203	AMEX	GDXJ	Mon, Aug 13, 2018	30.34	30.34	29.40	29.56
2202	AMEX	GDXJ	Fri, Aug 10, 2018	30.74	31.00	30.55	30.60
2201	AMEX	GDXJ	Thu, Aug 9, 2018	30.91	31.27	30.79	30.81
2200	AMEX	GDXJ	Wed, Aug 8, 2018	30.78	30.94	30.52	30.80
2199	AMEX	GDXJ	Tue, Aug 7, 2018	31.31	31.38	30.71	30.77
2198	AMEX	GDXJ	Mon, Aug 6, 2018	31.40	31.42	31.08	31.11
2197	AMEX	GDXJ	Fri, Aug 3, 2018	31.45	32.91	31.34	31.46
2196	AMEX	GDXJ	Thu, Aug 2, 2018	31.55	31.62	31.19	31.23
2195	AMEX	GDXJ	Wed, Aug 1, 2018	31.73	31.81	31.52	31.54
2194	AMEX	GDXJ	Tue, Jul 31, 2018	31.59	32.06	31.58	31.72
2193	AMEX	GDXJ	Mon, Jul 30, 2018	31.91	31.92	31.66	31.70
2192	AMEX	GDXJ	Fri, Jul 27, 2018	31.94	32.14	31.84	31.92
2191	AMEX	GDXJ	Thu, Jul 26, 2018	32.18	32.33	31.89	31.91
2190	AMEX	GDXJ	Wed, Jul 25, 2018	32.23	32.42	32.03	32.42
2189	AMEX	GDXJ	Tue, Jul 24, 2018	31.85	32.11	31.77	32.05
2188	AMEX	GDXJ	Mon, Jul 23, 2018	31.90	32.07	31.64	31.70
2187	AMEX	GDXJ	Fri, Jul 20, 2018	32.08	32.27	31.97	32.09
2186	AMEX	GDXJ	Thu, Jul 19, 2018	31.68	32.37	31.68	31.86
2185	AMEX	GDXJ	Wed, Jul 18, 2018	31.98	32.34	31.85	32.28
2184	AMEX	GDXJ	Tue, Jul 17, 2018	32.03	32.32	32.01	32.11
2183	AMEX	GDXJ	Mon, Jul 16, 2018	32.43	32.52	32.24	32.28
2182	AMEX	GDXJ	Fri, Jul 13, 2018	32.50	32.74	32.50	32.53
2181	AMEX	GDXJ	Thu, Jul 12, 2018	32.80	32.98	32.70	32.70
2180	AMEX	GDXJ	Wed, Jul 11, 2018	33.08	33.26	32.54	32.56
2179	AMEX	GDXJ	Tue, Jul 10, 2018	33.31	33.49	33.09	33.42
2178	AMEX	GDXJ	Mon, Jul 9, 2018	33.76	33.94	33.44	33.51
2177	AMEX	GDXJ	Fri, Jul 6, 2018	33.36	33.65	33.31	33.50
2176	AMEX	GDXJ	Thu, Jul 5, 2018	33.19	33.41	33.13	33.31
2175	AMEX	GDXJ	Tue, Jul 3, 2018	32.61	33.05	32.61	33.00
2174	AMEX	GDXJ	Mon, Jul 2, 2018	32.38	32.55	32.19	32.36
2173	AMEX	GDXJ	Fri, Jun 29, 2018	32.32	32.80	32.32	32.70
2172	AMEX	GDXJ	Thu, Jun 28, 2018	32.26	32.30	32.06	32.20
2171	AMEX	GDXJ	Wed, Jun 27, 2018	32.28	32.50	32.10	32.14
2170	AMEX	GDXJ	Tue, Jun 26, 2018	32.28	32.52	32.24	32.41
2169	AMEX	GDXJ	Mon, Jun 25, 2018	32.69	32.77	32.45	32.52
2168	AMEX	GDXJ	Fri, Jun 22, 2018	32.48	32.82	32.47	32.78
2167	AMEX	GDXJ	Thu, Jun 21, 2018	32.34	32.55	32.23	32.40
2166	AMEX	GDXJ	Wed, Jun 20, 2018	32.46	32.64	32.16	32.25
2165	AMEX	GDXJ	Tue, Jun 19, 2018	32.42	32.62	32.36	32.45
2164	AMEX	GDXJ	Mon, Jun 18, 2018	32.70	32.86	32.65	32.71
2163	AMEX	GDXJ	Fri, Jun 15, 2018	32.84	32.85	32.56	32.71
2162	AMEX	GDXJ	Thu, Jun 14, 2018	33.17	33.31	33.10	33.20
2161	AMEX	GDXJ	Wed, Jun 13, 2018	32.86	33.13	32.43	33.00
2160	AMEX	GDXJ	Tue, Jun 12, 2018	32.84	33.03	32.79	32.85
2159	AMEX	GDXJ	Mon, Jun 11, 2018	32.79	33.16	32.74	33.02
2158	AMEX	GDXJ	Fri, Jun 8, 2018	32.95	32.95	32.73	32.78
2157	AMEX	GDXJ	Thu, Jun 7, 2018	33.00	33.09	32.86	32.95
2156	AMEX	GDXJ	Wed, Jun 6, 2018	33.02	33.13	32.81	32.99
2155	AMEX	GDXJ	Tue, Jun 5, 2018	32.81	33.02	32.64	32.96
2154	AMEX	GDXJ	Mon, Jun 4, 2018	33.12	33.14	32.76	32.79
2153	AMEX	GDXJ	Fri, Jun 1, 2018	32.71	32.96	32.51	32.80
2152	AMEX	GDXJ	Thu, May 31, 2018	33.04	33.10	32.71	32.73
2151	AMEX	GDXJ	Wed, May 30, 2018	32.82	33.13	32.76	33.09
2150	AMEX	GDXJ	Tue, May 29, 2018	32.53	32.92	32.44	32.63
2149	AMEX	GDXJ	Fri, May 25, 2018	33.27	33.27	32.80	32.89
2148	AMEX	GDXJ	Thu, May 24, 2018	33.18	33.51	33.13	33.50
2147	AMEX	GDXJ	Wed, May 23, 2018	32.63	33.13	32.60	33.04
2146	AMEX	GDXJ	Tue, May 22, 2018	33.15	33.23	32.72	32.76
2145	AMEX	GDXJ	Mon, May 21, 2018	32.90	33.14	32.72	33.12
2144	AMEX	GDXJ	Fri, May 18, 2018	32.65	33.06	32.58	32.84
2143	AMEX	GDXJ	Thu, May 17, 2018	32.80	32.88	32.70	32.82
2142	AMEX	GDXJ	Wed, May 16, 2018	32.86	33.07	32.77	32.83
2141	AMEX	GDXJ	Tue, May 15, 2018	32.83	33.03	32.57	32.85
2140	AMEX	GDXJ	Mon, May 14, 2018	33.95	33.95	33.46	33.55
2139	AMEX	GDXJ	Fri, May 11, 2018	34.26	34.26	33.72	33.85
2138	AMEX	GDXJ	Thu, May 10, 2018	33.73	34.11	33.73	34.10
2137	AMEX	GDXJ	Wed, May 9, 2018	33.46	33.72	33.30	33.42
2136	AMEX	GDXJ	Tue, May 8, 2018	33.20	33.62	32.92	33.41
2135	AMEX	GDXJ	Mon, May 7, 2018	33.38	33.63	33.30	33.34
2134	AMEX	GDXJ	Fri, May 4, 2018	33.29	33.61	33.16	33.55
2133	AMEX	GDXJ	Thu, May 3, 2018	33.65	33.67	33.24	33.48
2132	AMEX	GDXJ	Wed, May 2, 2018	32.88	33.76	32.80	33.07
2131	AMEX	GDXJ	Tue, May 1, 2018	32.36	32.73	32.28	32.71
2130	AMEX	GDXJ	Mon, Apr 30, 2018	32.57	32.83	32.46	32.51
2129	AMEX	GDXJ	Fri, Apr 27, 2018	33.10	33.10	32.88	33.03
2128	AMEX	GDXJ	Thu, Apr 26, 2018	32.98	33.13	32.75	32.96
2127	AMEX	GDXJ	Wed, Apr 25, 2018	32.74	33.08	32.59	32.78
2126	AMEX	GDXJ	Tue, Apr 24, 2018	32.99	33.27	32.90	33.19
2125	AMEX	GDXJ	Mon, Apr 23, 2018	33.14	33.14	32.77	32.81
2124	AMEX	GDXJ	Fri, Apr 20, 2018	33.64	33.68	33.37	33.49
2123	AMEX	GDXJ	Thu, Apr 19, 2018	34.07	34.36	33.63	34.06
2122	AMEX	GDXJ	Wed, Apr 18, 2018	33.98	34.34	33.88	33.97
2121	AMEX	GDXJ	Tue, Apr 17, 2018	33.33	33.82	33.27	33.65
2120	AMEX	GDXJ	Mon, Apr 16, 2018	33.57	33.64	33.25	33.46
2119	AMEX	GDXJ	Fri, Apr 13, 2018	33.16	33.70	33.16	33.49
2118	AMEX	GDXJ	Thu, Apr 12, 2018	33.04	33.17	32.82	32.85
2117	AMEX	GDXJ	Wed, Apr 11, 2018	32.92	33.82	32.92	33.37
2116	AMEX	GDXJ	Tue, Apr 10, 2018	32.50	32.83	32.41	32.60
2115	AMEX	GDXJ	Mon, Apr 9, 2018	32.32	32.65	32.06	32.33
2114	AMEX	GDXJ	Fri, Apr 6, 2018	32.42	32.50	32.18	32.39
2113	AMEX	GDXJ	Thu, Apr 5, 2018	31.69	32.10	31.68	32.06
2112	AMEX	GDXJ	Wed, Apr 4, 2018	32.38	32.45	31.78	31.90
2111	AMEX	GDXJ	Tue, Apr 3, 2018	32.17	32.26	31.86	32.00
2110	AMEX	GDXJ	Mon, Apr 2, 2018	32.45	32.85	32.29	32.48
2109	AMEX	GDXJ	Thu, Mar 29, 2018	31.69	32.17	31.68	32.15
2108	AMEX	GDXJ	Wed, Mar 28, 2018	32.08	32.14	31.62	31.68
2107	AMEX	GDXJ	Tue, Mar 27, 2018	32.50	32.70	32.25	32.41
2106	AMEX	GDXJ	Mon, Mar 26, 2018	33.01	33.19	32.93	32.96
2105	AMEX	GDXJ	Fri, Mar 23, 2018	32.81	33.15	32.61	32.78
2104	AMEX	GDXJ	Thu, Mar 22, 2018	32.27	32.46	32.02	32.07
2103	AMEX	GDXJ	Wed, Mar 21, 2018	31.82	32.73	31.65	32.51
2102	AMEX	GDXJ	Tue, Mar 20, 2018	31.52	31.61	31.29	31.38
2101	AMEX	GDXJ	Mon, Mar 19, 2018	31.51	31.90	31.23	31.73
2100	AMEX	GDXJ	Fri, Mar 16, 2018	31.54	31.57	31.18	31.41
2099	AMEX	GDXJ	Thu, Mar 15, 2018	31.70	31.74	31.41	31.53
2098	AMEX	GDXJ	Wed, Mar 14, 2018	31.86	32.05	31.71	31.84
2097	AMEX	GDXJ	Tue, Mar 13, 2018	31.99	32.14	31.62	31.83
2096	AMEX	GDXJ	Mon, Mar 12, 2018	31.51	32.01	31.33	31.99
2095	AMEX	GDXJ	Fri, Mar 9, 2018	31.57	32.13	31.55	31.72
2094	AMEX	GDXJ	Thu, Mar 8, 2018	31.83	31.88	31.47	31.77
2093	AMEX	GDXJ	Wed, Mar 7, 2018	32.35	32.44	31.53	31.67
2092	AMEX	GDXJ	Tue, Mar 6, 2018	32.25	32.83	32.25	32.40
2091	AMEX	GDXJ	Mon, Mar 5, 2018	31.67	31.85	31.49	31.81
2090	AMEX	GDXJ	Fri, Mar 2, 2018	32.15	32.34	31.67	31.73
2089	AMEX	GDXJ	Thu, Mar 1, 2018	31.13	32.04	30.71	31.89
2088	AMEX	GDXJ	Wed, Feb 28, 2018	31.60	31.81	31.37	31.38
2087	AMEX	GDXJ	Tue, Feb 27, 2018	32.16	32.22	31.31	31.52
2086	AMEX	GDXJ	Mon, Feb 26, 2018	32.27	32.51	32.10	32.47
2085	AMEX	GDXJ	Fri, Feb 23, 2018	31.58	32.06	31.48	31.91
2084	AMEX	GDXJ	Thu, Feb 22, 2018	31.78	31.96	31.51	31.54
2083	AMEX	GDXJ	Wed, Feb 21, 2018	31.99	32.74	31.54	31.55
2082	AMEX	GDXJ	Tue, Feb 20, 2018	32.09	32.33	31.47	31.60
2081	AMEX	GDXJ	Fri, Feb 16, 2018	33.14	33.36	32.13	32.51
2080	AMEX	GDXJ	Thu, Feb 15, 2018	33.55	33.69	32.81	33.55
2079	AMEX	GDXJ	Wed, Feb 14, 2018	31.90	33.62	31.61	33.45
2078	AMEX	GDXJ	Tue, Feb 13, 2018	31.80	32.12	31.54	31.97
2077	AMEX	GDXJ	Mon, Feb 12, 2018	30.87	32.07	30.67	31.69
2076	AMEX	GDXJ	Fri, Feb 9, 2018	31.34	31.35	29.88	30.63
2075	AMEX	GDXJ	Thu, Feb 8, 2018	31.27	31.83	31.08	31.33
2074	AMEX	GDXJ	Wed, Feb 7, 2018	31.30	31.94	31.10	31.25
2073	AMEX	GDXJ	Tue, Feb 6, 2018	31.96	32.21	31.48	31.51
2072	AMEX	GDXJ	Mon, Feb 5, 2018	32.39	32.55	31.97	32.38
2071	AMEX	GDXJ	Fri, Feb 2, 2018	33.01	33.06	32.12	32.29
2070	AMEX	GDXJ	Thu, Feb 1, 2018	33.36	33.78	33.15	33.63
2069	AMEX	GDXJ	Wed, Jan 31, 2018	33.60	33.90	32.73	33.68
2068	AMEX	GDXJ	Tue, Jan 30, 2018	33.92	33.99	33.01	33.12
2067	AMEX	GDXJ	Mon, Jan 29, 2018	34.48	34.48	33.42	33.57
2066	AMEX	GDXJ	Fri, Jan 26, 2018	34.75	35.10	34.60	34.79
2065	AMEX	GDXJ	Thu, Jan 25, 2018	35.89	35.94	34.40	34.52
2064	AMEX	GDXJ	Wed, Jan 24, 2018	35.69	36.08	35.53	35.74
2063	AMEX	GDXJ	Tue, Jan 23, 2018	34.25	35.15	33.97	35.03
2062	AMEX	GDXJ	Mon, Jan 22, 2018	34.48	34.75	34.24	34.51
2061	AMEX	GDXJ	Fri, Jan 19, 2018	34.52	34.71	34.38	34.40
2060	AMEX	GDXJ	Thu, Jan 18, 2018	35.05	35.11	34.19	34.28
2059	AMEX	GDXJ	Wed, Jan 17, 2018	35.33	35.75	34.90	34.94
2058	AMEX	GDXJ	Tue, Jan 16, 2018	35.09	35.66	34.90	35.57
2057	AMEX	GDXJ	Fri, Jan 12, 2018	34.28	35.04	34.25	34.94
2056	AMEX	GDXJ	Thu, Jan 11, 2018	33.90	34.07	33.81	33.96
2055	AMEX	GDXJ	Wed, Jan 10, 2018	33.69	34.00	33.44	33.68
2054	AMEX	GDXJ	Tue, Jan 9, 2018	33.60	33.60	33.18	33.27
2053	AMEX	GDXJ	Mon, Jan 8, 2018	34.40	34.42	33.85	33.95
2052	AMEX	GDXJ	Fri, Jan 5, 2018	34.46	34.77	34.38	34.48
2051	AMEX	GDXJ	Thu, Jan 4, 2018	34.53	34.82	34.20	34.78
2050	AMEX	GDXJ	Wed, Jan 3, 2018	35.04	35.13	34.02	34.54
2049	AMEX	GDXJ	Tue, Jan 2, 2018	34.50	35.17	34.48	35.14
2048	AMEX	GDXJ	Fri, Dec 29, 2017	34.36	34.47	33.99	34.13
2047	AMEX	GDXJ	Thu, Dec 28, 2017	34.31	34.46	33.91	34.25
2046	AMEX	GDXJ	Wed, Dec 27, 2017	34.40	34.43	33.90	34.26
2045	AMEX	GDXJ	Tue, Dec 26, 2017	33.75	34.34	33.61	34.30
2044	AMEX	GDXJ	Fri, Dec 22, 2017	33.25	33.67	33.08	33.53
2043	AMEX	GDXJ	Thu, Dec 21, 2017	32.67	33.28	32.66	33.07
2042	AMEX	GDXJ	Wed, Dec 20, 2017	32.22	32.89	32.19	32.72
2041	AMEX	GDXJ	Tue, Dec 19, 2017	31.98	32.24	31.79	32.11
2040	AMEX	GDXJ	Mon, Dec 18, 2017	31.70	32.08	31.68	31.98
2039	AMEX	GDXJ	Fri, Dec 15, 2017	31.72	31.80	31.35	31.45
2038	AMEX	GDXJ	Thu, Dec 14, 2017	31.51	31.65	31.02	31.54
2037	AMEX	GDXJ	Wed, Dec 13, 2017	30.41	31.87	30.39	31.58
2036	AMEX	GDXJ	Tue, Dec 12, 2017	30.24	30.44	30.17	30.42
2035	AMEX	GDXJ	Mon, Dec 11, 2017	30.35	30.77	30.20	30.36
2034	AMEX	GDXJ	Fri, Dec 8, 2017	30.16	30.47	30.11	30.33
2033	AMEX	GDXJ	Thu, Dec 7, 2017	30.01	30.30	29.84	30.04
2032	AMEX	GDXJ	Wed, Dec 6, 2017	30.60	30.85	30.29	30.43
2031	AMEX	GDXJ	Tue, Dec 5, 2017	31.17	31.17	30.54	30.86
2030	AMEX	GDXJ	Mon, Dec 4, 2017	31.55	31.61	31.25	31.30
2029	AMEX	GDXJ	Fri, Dec 1, 2017	31.64	32.26	31.59	31.75
2028	AMEX	GDXJ	Thu, Nov 30, 2017	31.61	31.95	31.43	31.65
2027	AMEX	GDXJ	Wed, Nov 29, 2017	32.00	32.09	31.66	31.71
2026	AMEX	GDXJ	Tue, Nov 28, 2017	32.54	32.55	32.19	32.30
2025	AMEX	GDXJ	Mon, Nov 27, 2017	32.62	32.68	32.30	32.53
2024	AMEX	GDXJ	Fri, Nov 24, 2017	32.48	32.61	32.17	32.18
2023	AMEX	GDXJ	Wed, Nov 22, 2017	32.23	32.59	32.20	32.47
2022	AMEX	GDXJ	Tue, Nov 21, 2017	31.92	32.26	31.89	31.97
2021	AMEX	GDXJ	Mon, Nov 20, 2017	32.07	32.11	31.63	31.78
2020	AMEX	GDXJ	Fri, Nov 17, 2017	32.02	32.54	31.95	32.40
2019	AMEX	GDXJ	Thu, Nov 16, 2017	31.69	31.96	31.69	31.91
2018	AMEX	GDXJ	Wed, Nov 15, 2017	31.79	31.92	31.56	31.88
2017	AMEX	GDXJ	Tue, Nov 14, 2017	31.71	31.97	31.53	31.67
2016	AMEX	GDXJ	Mon, Nov 13, 2017	32.19	32.26	31.83	31.89
2015	AMEX	GDXJ	Fri, Nov 10, 2017	32.53	32.63	32.03	32.11
2014	AMEX	GDXJ	Thu, Nov 9, 2017	32.76	32.88	32.39	32.60
2013	AMEX	GDXJ	Wed, Nov 8, 2017	32.75	33.02	32.66	32.71
2012	AMEX	GDXJ	Tue, Nov 7, 2017	32.63	32.72	32.23	32.50
2011	AMEX	GDXJ	Mon, Nov 6, 2017	32.13	32.99	32.10	32.80
2010	AMEX	GDXJ	Fri, Nov 3, 2017	32.55	32.58	31.89	32.12
2009	AMEX	GDXJ	Thu, Nov 2, 2017	32.22	32.72	32.22	32.42
2008	AMEX	GDXJ	Wed, Nov 1, 2017	32.18	32.67	32.00	32.12
2007	AMEX	GDXJ	Tue, Oct 31, 2017	32.20	32.21	31.91	31.99
2006	AMEX	GDXJ	Mon, Oct 30, 2017	32.04	32.70	32.01	32.47
2005	AMEX	GDXJ	Fri, Oct 27, 2017	31.80	32.28	31.61	32.10
2004	AMEX	GDXJ	Thu, Oct 26, 2017	32.45	32.50	31.75	31.91
2003	AMEX	GDXJ	Wed, Oct 25, 2017	32.68	32.71	32.31	32.39
2002	AMEX	GDXJ	Tue, Oct 24, 2017	32.90	33.07	32.60	32.68
2001	AMEX	GDXJ	Mon, Oct 23, 2017	33.07	33.30	32.74	33.06
2000	AMEX	GDXJ	Fri, Oct 20, 2017	33.54	33.63	33.20	33.27
1999	AMEX	GDXJ	Thu, Oct 19, 2017	33.76	33.99	33.66	33.81
1998	AMEX	GDXJ	Wed, Oct 18, 2017	33.82	33.93	33.57	33.57
1997	AMEX	GDXJ	Tue, Oct 17, 2017	33.70	33.96	33.50	33.88
1996	AMEX	GDXJ	Mon, Oct 16, 2017	34.50	34.66	33.70	33.95
1995	AMEX	GDXJ	Fri, Oct 13, 2017	34.94	34.96	34.40	34.62
1994	AMEX	GDXJ	Thu, Oct 12, 2017	34.84	34.88	34.51	34.65
1993	AMEX	GDXJ	Wed, Oct 11, 2017	34.70	34.96	34.00	34.92
1992	AMEX	GDXJ	Tue, Oct 10, 2017	35.14	35.18	34.41	34.52
1991	AMEX	GDXJ	Mon, Oct 9, 2017	34.75	35.06	34.54	34.97
1990	AMEX	GDXJ	Fri, Oct 6, 2017	33.80	34.61	33.52	34.59
1989	AMEX	GDXJ	Thu, Oct 5, 2017	34.27	34.33	33.74	33.79
1988	AMEX	GDXJ	Wed, Oct 4, 2017	34.24	34.37	34.02	34.32
1987	AMEX	GDXJ	Tue, Oct 3, 2017	33.69	34.21	33.64	34.04
1986	AMEX	GDXJ	Mon, Oct 2, 2017	33.55	33.77	33.22	33.60
1985	AMEX	GDXJ	Fri, Sep 29, 2017	33.93	33.98	33.58	33.59
1984	AMEX	GDXJ	Thu, Sep 28, 2017	33.70	34.16	33.58	33.88
1983	AMEX	GDXJ	Wed, Sep 27, 2017	33.76	34.01	33.45	33.57
1982	AMEX	GDXJ	Tue, Sep 26, 2017	34.37	34.72	33.92	34.10
1981	AMEX	GDXJ	Mon, Sep 25, 2017	34.11	35.09	34.07	34.95
1980	AMEX	GDXJ	Fri, Sep 22, 2017	34.14	34.45	33.99	34.29
1979	AMEX	GDXJ	Thu, Sep 21, 2017	33.60	34.29	33.59	33.75
1978	AMEX	GDXJ	Wed, Sep 20, 2017	34.77	35.30	33.67	34.11
1977	AMEX	GDXJ	Tue, Sep 19, 2017	34.60	34.82	34.46	34.72
1976	AMEX	GDXJ	Mon, Sep 18, 2017	34.79	34.98	34.32	34.49
1975	AMEX	GDXJ	Fri, Sep 15, 2017	35.86	35.96	35.23	35.28
1974	AMEX	GDXJ	Thu, Sep 14, 2017	35.45	35.99	35.32	35.88
1973	AMEX	GDXJ	Wed, Sep 13, 2017	36.26	36.27	35.38	35.54
1972	AMEX	GDXJ	Tue, Sep 12, 2017	35.87	36.52	35.75	36.34
1971	AMEX	GDXJ	Mon, Sep 11, 2017	36.28	36.86	35.83	35.93
1970	AMEX	GDXJ	Fri, Sep 8, 2017	37.65	37.65	36.69	36.96
1969	AMEX	GDXJ	Thu, Sep 7, 2017	37.34	37.76	37.10	37.68
1968	AMEX	GDXJ	Wed, Sep 6, 2017	37.22	37.54	36.50	36.82
1967	AMEX	GDXJ	Tue, Sep 5, 2017	36.56	37.40	36.54	37.40
1966	AMEX	GDXJ	Fri, Sep 1, 2017	36.38	36.41	35.68	36.26
1965	AMEX	GDXJ	Thu, Aug 31, 2017	34.99	36.12	34.99	36.08
1964	AMEX	GDXJ	Wed, Aug 30, 2017	35.39	35.40	34.79	34.92
1963	AMEX	GDXJ	Tue, Aug 29, 2017	35.96	36.14	34.92	35.42
1962	AMEX	GDXJ	Mon, Aug 28, 2017	34.20	35.26	34.17	35.24
1961	AMEX	GDXJ	Fri, Aug 25, 2017	33.97	34.14	33.46	33.94
1960	AMEX	GDXJ	Thu, Aug 24, 2017	33.61	34.01	33.56	33.80
1959	AMEX	GDXJ	Wed, Aug 23, 2017	33.69	33.81	33.43	33.78
1958	AMEX	GDXJ	Tue, Aug 22, 2017	33.74	33.88	33.49	33.50
1957	AMEX	GDXJ	Mon, Aug 21, 2017	33.55	33.90	33.50	33.90
1956	AMEX	GDXJ	Fri, Aug 18, 2017	33.84	33.95	33.17	33.39
1955	AMEX	GDXJ	Thu, Aug 17, 2017	33.51	33.70	33.17	33.40
1954	AMEX	GDXJ	Wed, Aug 16, 2017	32.51	33.51	32.46	33.34
1953	AMEX	GDXJ	Tue, Aug 15, 2017	32.51	32.73	32.46	32.56
1952	AMEX	GDXJ	Mon, Aug 14, 2017	33.24	33.42	32.99	33.05
1951	AMEX	GDXJ	Fri, Aug 11, 2017	33.32	33.64	33.04	33.63
1950	AMEX	GDXJ	Thu, Aug 10, 2017	33.26	33.38	33.05	33.33
1949	AMEX	GDXJ	Wed, Aug 9, 2017	32.83	32.97	32.48	32.82
1948	AMEX	GDXJ	Tue, Aug 8, 2017	32.36	32.44	31.80	32.24
1947	AMEX	GDXJ	Mon, Aug 7, 2017	32.20	32.46	32.11	32.22
1946	AMEX	GDXJ	Fri, Aug 4, 2017	32.77	32.86	32.14	32.39
1945	AMEX	GDXJ	Thu, Aug 3, 2017	33.24	33.39	33.02	33.10
1944	AMEX	GDXJ	Wed, Aug 2, 2017	33.39	33.72	33.14	33.23
1943	AMEX	GDXJ	Tue, Aug 1, 2017	33.43	33.98	33.36	33.54
1942	AMEX	GDXJ	Mon, Jul 31, 2017	33.64	33.90	33.41	33.62
1941	AMEX	GDXJ	Fri, Jul 28, 2017	33.05	33.71	33.05	33.64
1940	AMEX	GDXJ	Thu, Jul 27, 2017	33.47	33.65	32.77	32.93
1939	AMEX	GDXJ	Wed, Jul 26, 2017	32.31	33.79	32.27	33.52
1938	AMEX	GDXJ	Tue, Jul 25, 2017	32.52	32.82	32.24	32.31
1937	AMEX	GDXJ	Mon, Jul 24, 2017	33.23	33.24	32.34	32.48
1936	AMEX	GDXJ	Fri, Jul 21, 2017	33.23	33.26	32.95	33.14
1935	AMEX	GDXJ	Thu, Jul 20, 2017	32.81	33.13	32.64	32.96
1934	AMEX	GDXJ	Wed, Jul 19, 2017	32.85	33.08	32.58	32.80
1933	AMEX	GDXJ	Tue, Jul 18, 2017	33.04	33.16	32.80	32.93
1932	AMEX	GDXJ	Mon, Jul 17, 2017	32.67	32.95	32.61	32.76
1931	AMEX	GDXJ	Fri, Jul 14, 2017	32.44	32.65	32.28	32.40
1930	AMEX	GDXJ	Thu, Jul 13, 2017	32.30	32.44	31.78	31.89
1929	AMEX	GDXJ	Wed, Jul 12, 2017	32.53	32.76	32.25	32.30
1928	AMEX	GDXJ	Tue, Jul 11, 2017	32.01	32.24	31.44	32.18
1927	AMEX	GDXJ	Mon, Jul 10, 2017	30.97	32.11	30.97	32.06
1926	AMEX	GDXJ	Fri, Jul 7, 2017	31.63	31.77	30.98	31.29
1925	AMEX	GDXJ	Thu, Jul 6, 2017	32.37	32.37	31.87	32.02
1924	AMEX	GDXJ	Wed, Jul 5, 2017	32.33	32.68	31.94	32.55
1923	AMEX	GDXJ	Mon, Jul 3, 2017	32.73	32.86	32.15	32.18
1922	AMEX	GDXJ	Fri, Jun 30, 2017	33.16	33.59	33.16	33.38
1921	AMEX	GDXJ	Thu, Jun 29, 2017	33.65	33.78	33.05	33.32
1920	AMEX	GDXJ	Wed, Jun 28, 2017	33.71	34.04	33.39	34.02
1919	AMEX	GDXJ	Tue, Jun 27, 2017	34.06	34.17	33.48	33.50
1918	AMEX	GDXJ	Mon, Jun 26, 2017	33.57	34.15	33.51	33.75
1917	AMEX	GDXJ	Fri, Jun 23, 2017	34.00	34.21	33.76	34.20
1916	AMEX	GDXJ	Thu, Jun 22, 2017	33.30	33.75	33.20	33.61
1915	AMEX	GDXJ	Wed, Jun 21, 2017	32.27	33.03	32.27	32.93
1914	AMEX	GDXJ	Tue, Jun 20, 2017	32.50	32.55	32.13	32.41
1913	AMEX	GDXJ	Mon, Jun 19, 2017	32.60	33.08	32.45	32.46
1912	AMEX	GDXJ	Fri, Jun 16, 2017	32.78	33.23	32.55	33.00
1911	AMEX	GDXJ	Thu, Jun 15, 2017	32.25	33.23	32.21	32.72
1910	AMEX	GDXJ	Wed, Jun 14, 2017	35.00	35.05	32.15	32.85
1909	AMEX	GDXJ	Tue, Jun 13, 2017	33.43	34.69	33.42	34.34
1908	AMEX	GDXJ	Mon, Jun 12, 2017	32.61	33.88	32.56	33.56
1907	AMEX	GDXJ	Fri, Jun 9, 2017	32.76	33.30	32.71	32.79
1906	AMEX	GDXJ	Thu, Jun 8, 2017	33.59	33.73	32.91	33.34
1905	AMEX	GDXJ	Wed, Jun 7, 2017	33.66	34.20	33.40	33.95
1904	AMEX	GDXJ	Tue, Jun 6, 2017	32.63	34.14	32.61	34.04
1903	AMEX	GDXJ	Mon, Jun 5, 2017	32.04	32.17	31.47	32.08
1902	AMEX	GDXJ	Fri, Jun 2, 2017	31.69	32.02	31.50	31.88
1901	AMEX	GDXJ	Thu, Jun 1, 2017	31.09	31.58	31.04	31.33
1900	AMEX	GDXJ	Wed, May 31, 2017	31.54	31.79	31.04	31.43
1899	AMEX	GDXJ	Tue, May 30, 2017	31.52	31.76	31.45	31.48
1898	AMEX	GDXJ	Fri, May 26, 2017	32.30	32.35	31.89	31.92
1897	AMEX	GDXJ	Thu, May 25, 2017	31.76	32.07	31.40	31.74
1896	AMEX	GDXJ	Wed, May 24, 2017	31.60	32.41	30.89	32.21
1895	AMEX	GDXJ	Tue, May 23, 2017	33.26	33.26	31.84	31.91
1894	AMEX	GDXJ	Mon, May 22, 2017	32.86	33.30	32.82	33.13
1893	AMEX	GDXJ	Fri, May 19, 2017	32.90	32.98	32.45	32.61
1892	AMEX	GDXJ	Thu, May 18, 2017	33.49	33.49	32.46	32.57
1891	AMEX	GDXJ	Wed, May 17, 2017	33.77	34.17	33.24	33.79
1890	AMEX	GDXJ	Tue, May 16, 2017	32.87	33.15	32.66	32.98
1889	AMEX	GDXJ	Mon, May 15, 2017	33.28	33.28	31.99	32.76
1888	AMEX	GDXJ	Fri, May 12, 2017	32.59	33.00	32.33	32.54
1887	AMEX	GDXJ	Thu, May 11, 2017	31.17	32.11	31.11	32.09
1886	AMEX	GDXJ	Wed, May 10, 2017	30.66	31.26	30.65	30.94
1885	AMEX	GDXJ	Tue, May 9, 2017	29.95	30.32	29.73	30.21
1884	AMEX	GDXJ	Mon, May 8, 2017	30.43	30.43	29.69	30.31
1883	AMEX	GDXJ	Fri, May 5, 2017	29.71	30.68	29.71	30.27
1882	AMEX	GDXJ	Thu, May 4, 2017	30.14	30.38	29.33	29.65
1881	AMEX	GDXJ	Wed, May 3, 2017	31.13	31.93	30.70	30.70
1880	AMEX	GDXJ	Tue, May 2, 2017	31.12	31.72	31.01	31.17
1879	AMEX	GDXJ	Mon, May 1, 2017	32.00	32.16	30.84	31.33
1878	AMEX	GDXJ	Fri, Apr 28, 2017	31.75	32.88	31.73	32.23
1877	AMEX	GDXJ	Thu, Apr 27, 2017	32.23	32.32	31.42	31.69
1876	AMEX	GDXJ	Wed, Apr 26, 2017	32.16	32.87	31.25	32.26
1875	AMEX	GDXJ	Tue, Apr 25, 2017	33.13	33.17	31.62	32.24
1874	AMEX	GDXJ	Mon, Apr 24, 2017	33.77	34.09	33.62	33.70
1873	AMEX	GDXJ	Fri, Apr 21, 2017	34.63	34.94	34.40	34.54
1872	AMEX	GDXJ	Thu, Apr 20, 2017	34.56	35.07	34.33	34.52
1871	AMEX	GDXJ	Wed, Apr 19, 2017	35.45	35.59	33.90	34.71
1870	AMEX	GDXJ	Tue, Apr 18, 2017	35.98	36.29	35.41	35.87
1869	AMEX	GDXJ	Mon, Apr 17, 2017	36.68	36.82	35.43	36.14
1868	AMEX	GDXJ	Thu, Apr 13, 2017	37.44	37.57	36.63	36.70
1867	AMEX	GDXJ	Wed, Apr 12, 2017	37.46	38.06	37.10	38.04
1866	AMEX	GDXJ	Tue, Apr 11, 2017	37.19	37.72	36.86	37.50
1865	AMEX	GDXJ	Mon, Apr 10, 2017	36.41	36.85	36.11	36.78
1864	AMEX	GDXJ	Fri, Apr 7, 2017	37.41	37.54	36.08	36.56
1863	AMEX	GDXJ	Thu, Apr 6, 2017	36.68	36.92	36.33	36.71
1862	AMEX	GDXJ	Wed, Apr 5, 2017	36.43	37.13	35.85	36.90
1861	AMEX	GDXJ	Tue, Apr 4, 2017	36.99	37.08	36.52	37.03
1860	AMEX	GDXJ	Mon, Apr 3, 2017	36.08	36.82	36.02	36.63
1859	AMEX	GDXJ	Fri, Mar 31, 2017	35.82	36.76	35.65	35.98
1858	AMEX	GDXJ	Thu, Mar 30, 2017	35.68	36.09	35.49	35.70
1857	AMEX	GDXJ	Wed, Mar 29, 2017	35.69	36.49	35.53	36.15
1856	AMEX	GDXJ	Tue, Mar 28, 2017	36.86	36.94	35.18	35.84
1855	AMEX	GDXJ	Mon, Mar 27, 2017	37.20	37.25	36.39	36.94
1854	AMEX	GDXJ	Fri, Mar 24, 2017	36.24	36.80	35.92	36.20
1853	AMEX	GDXJ	Thu, Mar 23, 2017	37.30	37.44	35.74	36.26
1852	AMEX	GDXJ	Wed, Mar 22, 2017	37.95	37.95	36.93	37.06
1851	AMEX	GDXJ	Tue, Mar 21, 2017	37.48	38.22	37.22	37.46
1850	AMEX	GDXJ	Mon, Mar 20, 2017	36.50	37.29	36.09	37.08
1849	AMEX	GDXJ	Fri, Mar 17, 2017	37.49	37.72	35.68	36.28
1848	AMEX	GDXJ	Thu, Mar 16, 2017	38.52	38.57	36.99	37.45
1847	AMEX	GDXJ	Wed, Mar 15, 2017	34.35	38.12	33.95	37.91
1846	AMEX	GDXJ	Tue, Mar 14, 2017	36.04	36.28	33.79	33.99
1845	AMEX	GDXJ	Mon, Mar 13, 2017	34.90	36.35	34.70	36.15
1844	AMEX	GDXJ	Fri, Mar 10, 2017	33.23	34.87	33.00	34.69
1843	AMEX	GDXJ	Thu, Mar 9, 2017	33.50	33.85	32.88	32.98
1842	AMEX	GDXJ	Wed, Mar 8, 2017	33.08	34.04	33.05	33.32
1841	AMEX	GDXJ	Tue, Mar 7, 2017	32.97	34.47	32.66	33.71
1840	AMEX	GDXJ	Mon, Mar 6, 2017	34.99	35.11	32.90	33.42
1839	AMEX	GDXJ	Fri, Mar 3, 2017	34.53	35.92	33.59	35.53
1838	AMEX	GDXJ	Thu, Mar 2, 2017	36.58	37.01	34.37	34.53
1837	AMEX	GDXJ	Wed, Mar 1, 2017	35.80	37.65	35.70	37.63
1836	AMEX	GDXJ	Tue, Feb 28, 2017	37.30	37.82	36.33	36.93
1835	AMEX	GDXJ	Mon, Feb 27, 2017	40.00	40.68	36.08	36.25
1834	AMEX	GDXJ	Fri, Feb 24, 2017	41.57	41.60	39.97	40.09
1833	AMEX	GDXJ	Thu, Feb 23, 2017	41.55	41.67	40.89	40.92
1832	AMEX	GDXJ	Wed, Feb 22, 2017	40.80	41.09	39.51	40.73
1831	AMEX	GDXJ	Tue, Feb 21, 2017	40.63	41.37	39.82	40.79
1830	AMEX	GDXJ	Fri, Feb 17, 2017	42.16	42.40	41.17	41.25
1829	AMEX	GDXJ	Thu, Feb 16, 2017	41.87	42.39	41.69	42.12
1828	AMEX	GDXJ	Wed, Feb 15, 2017	41.17	41.77	40.92	41.50
1827	AMEX	GDXJ	Tue, Feb 14, 2017	41.86	42.05	40.69	41.79
1826	AMEX	GDXJ	Mon, Feb 13, 2017	41.36	41.74	41.07	41.27
1825	AMEX	GDXJ	Fri, Feb 10, 2017	40.40	42.67	40.26	41.81
1824	AMEX	GDXJ	Thu, Feb 9, 2017	42.31	42.39	40.82	40.88
1823	AMEX	GDXJ	Wed, Feb 8, 2017	42.65	43.01	41.65	42.19
1822	AMEX	GDXJ	Tue, Feb 7, 2017	41.70	42.84	41.38	41.91
1821	AMEX	GDXJ	Mon, Feb 6, 2017	39.97	42.29	39.68	42.29
1820	AMEX	GDXJ	Fri, Feb 3, 2017	38.81	39.30	38.73	39.26
1819	AMEX	GDXJ	Thu, Feb 2, 2017	39.07	39.22	38.53	38.92
1818	AMEX	GDXJ	Wed, Feb 1, 2017	37.15	38.24	37.01	38.07
1817	AMEX	GDXJ	Tue, Jan 31, 2017	37.64	37.80	37.28	37.78
1816	AMEX	GDXJ	Mon, Jan 30, 2017	37.12	37.61	36.68	36.74
1815	AMEX	GDXJ	Fri, Jan 27, 2017	36.25	36.96	36.20	36.87
1814	AMEX	GDXJ	Thu, Jan 26, 2017	36.32	36.68	36.08	36.15
1813	AMEX	GDXJ	Wed, Jan 25, 2017	36.73	37.26	36.49	37.23
1812	AMEX	GDXJ	Tue, Jan 24, 2017	37.76	38.58	37.08	37.56
1811	AMEX	GDXJ	Mon, Jan 23, 2017	37.56	37.99	37.23	37.94
1810	AMEX	GDXJ	Fri, Jan 20, 2017	36.71	37.82	36.23	37.01
1809	AMEX	GDXJ	Thu, Jan 19, 2017	36.17	37.10	35.71	36.65
1808	AMEX	GDXJ	Wed, Jan 18, 2017	37.69	38.02	36.27	36.69
1807	AMEX	GDXJ	Tue, Jan 17, 2017	37.92	38.08	37.43	37.91
1806	AMEX	GDXJ	Fri, Jan 13, 2017	36.00	36.76	35.50	36.66
1805	AMEX	GDXJ	Thu, Jan 12, 2017	37.74	37.88	36.10	36.57
1804	AMEX	GDXJ	Wed, Jan 11, 2017	36.17	37.35	35.45	36.80
1803	AMEX	GDXJ	Tue, Jan 10, 2017	36.67	37.50	35.91	36.81
1802	AMEX	GDXJ	Mon, Jan 9, 2017	36.37	37.33	35.61	35.96
1801	AMEX	GDXJ	Fri, Jan 6, 2017	36.16	37.18	34.16	35.40
1800	AMEX	GDXJ	Thu, Jan 5, 2017	35.18	37.47	35.09	37.10
1799	AMEX	GDXJ	Wed, Jan 4, 2017	34.19	34.23	33.25	34.20
1798	AMEX	GDXJ	Tue, Jan 3, 2017	31.78	33.66	31.13	33.64
1797	AMEX	GDXJ	Fri, Dec 30, 2016	33.52	34.30	31.49	31.55
1796	AMEX	GDXJ	Thu, Dec 29, 2016	30.95	33.51	30.76	33.48
1795	AMEX	GDXJ	Wed, Dec 28, 2016	29.44	30.67	29.13	30.65
1794	AMEX	GDXJ	Tue, Dec 27, 2016	29.00	29.71	28.84	29.66
1793	AMEX	GDXJ	Fri, Dec 23, 2016	28.33	28.69	28.15	28.62
1792	AMEX	GDXJ	Thu, Dec 22, 2016	28.17	28.89	28.01	28.23
1791	AMEX	GDXJ	Wed, Dec 21, 2016	28.62	28.75	28.13	28.18
1790	AMEX	GDXJ	Tue, Dec 20, 2016	27.71	28.63	27.37	28.51
1789	AMEX	GDXJ	Mon, Dec 19, 2016	28.89	28.92	28.12	28.43
1788	AMEX	GDXJ	Fri, Dec 16, 2016	30.81	31.18	29.53	29.86
1787	AMEX	GDXJ	Thu, Dec 15, 2016	31.19	31.39	29.99	30.32
1786	AMEX	GDXJ	Wed, Dec 14, 2016	34.86	35.13	32.16	32.18
1785	AMEX	GDXJ	Tue, Dec 13, 2016	34.22	34.55	33.79	34.38
1784	AMEX	GDXJ	Mon, Dec 12, 2016	34.53	35.10	34.10	34.22
1783	AMEX	GDXJ	Fri, Dec 9, 2016	35.52	35.73	33.98	34.18
1782	AMEX	GDXJ	Thu, Dec 8, 2016	35.82	36.04	35.43	35.99
1781	AMEX	GDXJ	Wed, Dec 7, 2016	36.17	36.52	35.61	35.93
1780	AMEX	GDXJ	Tue, Dec 6, 2016	35.63	36.37	35.23	35.42
1779	AMEX	GDXJ	Mon, Dec 5, 2016	34.80	36.09	34.23	35.59
1778	AMEX	GDXJ	Fri, Dec 2, 2016	34.78	35.58	34.70	35.46
1777	AMEX	GDXJ	Thu, Dec 1, 2016	34.18	35.28	33.52	34.25
1776	AMEX	GDXJ	Wed, Nov 30, 2016	34.60	34.78	34.04	34.32
1775	AMEX	GDXJ	Tue, Nov 29, 2016	34.28	35.24	34.00	34.99
1774	AMEX	GDXJ	Mon, Nov 28, 2016	34.25	35.38	33.82	35.19
1773	AMEX	GDXJ	Fri, Nov 25, 2016	34.30	34.58	33.58	33.80
1772	AMEX	GDXJ	Wed, Nov 23, 2016	34.20	34.38	33.45	33.75
1771	AMEX	GDXJ	Tue, Nov 22, 2016	35.47	35.80	34.40	35.75
1770	AMEX	GDXJ	Mon, Nov 21, 2016	35.33	35.74	34.75	35.26
1769	AMEX	GDXJ	Fri, Nov 18, 2016	34.11	34.67	33.66	34.52
1768	AMEX	GDXJ	Thu, Nov 17, 2016	35.74	36.60	33.84	34.55
1767	AMEX	GDXJ	Wed, Nov 16, 2016	36.50	36.75	35.18	35.55
1766	AMEX	GDXJ	Tue, Nov 15, 2016	35.07	37.13	34.71	36.86
1765	AMEX	GDXJ	Mon, Nov 14, 2016	33.47	35.97	32.80	34.96
1764	AMEX	GDXJ	Fri, Nov 11, 2016	37.31	37.36	33.73	34.24
1763	AMEX	GDXJ	Thu, Nov 10, 2016	39.76	39.83	37.16	37.25
1762	AMEX	GDXJ	Wed, Nov 9, 2016	42.09	42.13	39.05	40.24
1761	AMEX	GDXJ	Tue, Nov 8, 2016	40.20	40.97	38.76	39.34
1760	AMEX	GDXJ	Mon, Nov 7, 2016	40.16	40.48	39.28	39.81
1759	AMEX	GDXJ	Fri, Nov 4, 2016	42.35	42.36	40.93	41.58
1758	AMEX	GDXJ	Thu, Nov 3, 2016	41.05	42.51	41.01	42.35
1757	AMEX	GDXJ	Wed, Nov 2, 2016	43.11	43.54	40.90	41.26
1756	AMEX	GDXJ	Tue, Nov 1, 2016	41.91	42.65	41.32	42.03
1755	AMEX	GDXJ	Mon, Oct 31, 2016	39.66	40.70	39.29	40.68
1754	AMEX	GDXJ	Fri, Oct 28, 2016	39.62	40.75	39.04	39.61
1753	AMEX	GDXJ	Thu, Oct 27, 2016	41.02	41.08	39.47	39.61
1752	AMEX	GDXJ	Wed, Oct 26, 2016	41.96	42.14	40.48	40.81
1751	AMEX	GDXJ	Tue, Oct 25, 2016	41.13	42.34	40.78	41.91
1750	AMEX	GDXJ	Mon, Oct 24, 2016	42.26	42.33	40.17	40.66
1749	AMEX	GDXJ	Fri, Oct 21, 2016	41.47	41.83	41.26	41.82
1748	AMEX	GDXJ	Thu, Oct 20, 2016	42.00	42.16	40.89	41.74
1747	AMEX	GDXJ	Wed, Oct 19, 2016	41.48	42.19	40.92	42.02
1746	AMEX	GDXJ	Tue, Oct 18, 2016	39.54	40.63	39.06	40.59
1745	AMEX	GDXJ	Mon, Oct 17, 2016	38.42	38.99	37.96	38.71
1744	AMEX	GDXJ	Fri, Oct 14, 2016	38.35	39.55	37.97	38.08
1743	AMEX	GDXJ	Thu, Oct 13, 2016	38.42	40.25	38.12	39.15
1742	AMEX	GDXJ	Wed, Oct 12, 2016	37.42	38.61	37.33	38.30
1741	AMEX	GDXJ	Tue, Oct 11, 2016	38.04	38.39	37.27	37.31
1740	AMEX	GDXJ	Mon, Oct 10, 2016	38.56	38.91	38.14	38.64
1739	AMEX	GDXJ	Fri, Oct 7, 2016	39.00	39.42	37.10	38.09
1738	AMEX	GDXJ	Thu, Oct 6, 2016	37.52	38.29	36.96	37.46
1737	AMEX	GDXJ	Wed, Oct 5, 2016	39.71	39.93	37.54	39.15
1736	AMEX	GDXJ	Tue, Oct 4, 2016	42.10	42.10	38.81	38.81
1735	AMEX	GDXJ	Mon, Oct 3, 2016	44.10	44.56	42.91	43.54
1734	AMEX	GDXJ	Fri, Sep 30, 2016	45.71	45.88	44.08	44.29
1733	AMEX	GDXJ	Thu, Sep 29, 2016	44.61	45.27	44.19	44.85
1732	AMEX	GDXJ	Wed, Sep 28, 2016	44.00	45.75	42.75	45.28
1731	AMEX	GDXJ	Tue, Sep 27, 2016	44.31	44.59	43.26	43.86
1730	AMEX	GDXJ	Mon, Sep 26, 2016	45.80	46.35	44.72	44.87
1729	AMEX	GDXJ	Fri, Sep 23, 2016	46.87	47.17	44.97	45.42
1728	AMEX	GDXJ	Thu, Sep 22, 2016	48.57	48.97	46.73	47.12
1727	AMEX	GDXJ	Wed, Sep 21, 2016	45.52	48.13	45.19	48.04
1726	AMEX	GDXJ	Tue, Sep 20, 2016	44.23	44.80	43.93	44.47
1725	AMEX	GDXJ	Mon, Sep 19, 2016	44.94	45.06	44.11	44.42
1724	AMEX	GDXJ	Fri, Sep 16, 2016	44.07	45.19	43.57	43.92
1723	AMEX	GDXJ	Thu, Sep 15, 2016	44.45	45.85	43.84	44.86
1722	AMEX	GDXJ	Wed, Sep 14, 2016	45.21	46.20	44.57	44.75
1721	AMEX	GDXJ	Tue, Sep 13, 2016	45.72	46.24	43.76	44.59
1720	AMEX	GDXJ	Mon, Sep 12, 2016	43.48	47.00	43.33	46.54
1719	AMEX	GDXJ	Fri, Sep 9, 2016	46.94	47.40	44.16	44.44
1718	AMEX	GDXJ	Thu, Sep 8, 2016	48.35	48.86	47.31	47.83
1717	AMEX	GDXJ	Wed, Sep 7, 2016	49.06	49.08	46.99	48.75
1716	AMEX	GDXJ	Tue, Sep 6, 2016	47.42	49.37	47.00	49.37
1715	AMEX	GDXJ	Fri, Sep 2, 2016	45.56	46.33	44.43	46.33
1714	AMEX	GDXJ	Thu, Sep 1, 2016	41.38	43.93	41.11	43.75
1713	AMEX	GDXJ	Wed, Aug 31, 2016	42.07	42.55	41.30	41.76
1712	AMEX	GDXJ	Tue, Aug 30, 2016	44.76	45.11	42.31	42.80
1711	AMEX	GDXJ	Mon, Aug 29, 2016	44.44	45.84	44.29	45.29
1710	AMEX	GDXJ	Fri, Aug 26, 2016	46.62	47.74	44.56	45.18
1709	AMEX	GDXJ	Thu, Aug 25, 2016	44.22	46.47	43.47	45.52
1708	AMEX	GDXJ	Wed, Aug 24, 2016	47.13	47.15	43.97	44.13
1707	AMEX	GDXJ	Tue, Aug 23, 2016	49.70	49.74	47.79	47.85
1706	AMEX	GDXJ	Mon, Aug 22, 2016	49.15	49.48	48.65	48.99
1705	AMEX	GDXJ	Fri, Aug 19, 2016	50.57	50.90	49.98	50.10
1704	AMEX	GDXJ	Thu, Aug 18, 2016	51.27	51.70	50.76	51.70
1703	AMEX	GDXJ	Wed, Aug 17, 2016	50.80	51.36	49.56	50.69
1702	AMEX	GDXJ	Tue, Aug 16, 2016	51.32	51.66	50.98	51.31
1701	AMEX	GDXJ	Mon, Aug 15, 2016	51.25	51.70	50.78	51.02
1700	AMEX	GDXJ	Fri, Aug 12, 2016	52.41	52.41	50.74	51.08
1699	AMEX	GDXJ	Thu, Aug 11, 2016	51.66	52.50	51.02	51.02
1698	AMEX	GDXJ	Wed, Aug 10, 2016	52.16	52.36	50.95	51.57
1697	AMEX	GDXJ	Tue, Aug 9, 2016	50.39	51.19	50.20	50.71
1696	AMEX	GDXJ	Mon, Aug 8, 2016	49.39	50.85	49.31	50.23
1695	AMEX	GDXJ	Fri, Aug 5, 2016	49.52	49.90	48.92	49.41
1694	AMEX	GDXJ	Thu, Aug 4, 2016	50.90	51.66	50.80	51.15
1693	AMEX	GDXJ	Wed, Aug 3, 2016	50.64	50.70	49.72	50.45
1692	AMEX	GDXJ	Tue, Aug 2, 2016	51.55	51.85	50.64	50.85
1691	AMEX	GDXJ	Mon, Aug 1, 2016	50.04	51.07	49.59	50.93
1690	AMEX	GDXJ	Fri, Jul 29, 2016	49.34	50.56	48.86	50.07
1689	AMEX	GDXJ	Thu, Jul 28, 2016	48.28	48.59	47.10	48.14
1688	AMEX	GDXJ	Wed, Jul 27, 2016	46.02	48.26	44.82	47.92
1687	AMEX	GDXJ	Tue, Jul 26, 2016	44.75	45.93	44.33	45.35
1686	AMEX	GDXJ	Mon, Jul 25, 2016	44.96	45.00	43.50	43.74
1685	AMEX	GDXJ	Fri, Jul 22, 2016	45.59	46.17	45.31	45.79
1684	AMEX	GDXJ	Thu, Jul 21, 2016	44.49	46.52	44.31	46.32
1683	AMEX	GDXJ	Wed, Jul 20, 2016	46.27	46.29	43.72	43.93
1682	AMEX	GDXJ	Tue, Jul 19, 2016	48.36	48.63	47.58	47.65
1681	AMEX	GDXJ	Mon, Jul 18, 2016	48.68	49.00	47.99	48.73
1680	AMEX	GDXJ	Fri, Jul 15, 2016	48.65	49.59	48.56	48.75
1679	AMEX	GDXJ	Thu, Jul 14, 2016	48.13	49.71	48.00	49.71
1678	AMEX	GDXJ	Wed, Jul 13, 2016	48.41	50.29	48.21	49.86
1677	AMEX	GDXJ	Tue, Jul 12, 2016	49.20	49.80	47.47	47.66
1676	AMEX	GDXJ	Mon, Jul 11, 2016	48.84	50.17	48.53	49.73
1675	AMEX	GDXJ	Fri, Jul 8, 2016	47.32	49.46	46.85	49.41
1674	AMEX	GDXJ	Thu, Jul 7, 2016	48.16	48.25	46.77	47.12
1673	AMEX	GDXJ	Wed, Jul 6, 2016	47.54	48.95	47.40	48.88
1672	AMEX	GDXJ	Tue, Jul 5, 2016	45.78	47.06	45.21	46.74
1671	AMEX	GDXJ	Fri, Jul 1, 2016	43.82	45.62	43.55	45.38
1670	AMEX	GDXJ	Thu, Jun 30, 2016	42.42	42.70	41.75	42.60
1669	AMEX	GDXJ	Wed, Jun 29, 2016	41.68	42.70	41.61	42.05
1668	AMEX	GDXJ	Tue, Jun 28, 2016	40.64	41.46	40.56	41.00
1667	AMEX	GDXJ	Mon, Jun 27, 2016	42.00	42.49	40.80	41.78
1666	AMEX	GDXJ	Fri, Jun 24, 2016	43.60	43.76	41.25	41.76
1665	AMEX	GDXJ	Thu, Jun 23, 2016	39.62	40.40	39.46	39.78
1664	AMEX	GDXJ	Wed, Jun 22, 2016	39.48	39.86	38.82	39.75
1663	AMEX	GDXJ	Tue, Jun 21, 2016	39.73	40.15	39.34	39.41
1662	AMEX	GDXJ	Mon, Jun 20, 2016	39.16	41.01	39.00	40.72
1661	AMEX	GDXJ	Fri, Jun 17, 2016	40.43	40.69	39.40	40.31
1660	AMEX	GDXJ	Thu, Jun 16, 2016	42.24	42.32	39.31	39.77
1659	AMEX	GDXJ	Wed, Jun 15, 2016	39.33	41.37	39.00	40.92
1658	AMEX	GDXJ	Tue, Jun 14, 2016	40.15	40.16	38.63	39.27
1657	AMEX	GDXJ	Mon, Jun 13, 2016	40.98	41.08	39.31	40.06
1656	AMEX	GDXJ	Fri, Jun 10, 2016	40.98	41.37	39.67	39.91
1655	AMEX	GDXJ	Thu, Jun 9, 2016	39.77	40.79	39.45	40.59
1654	AMEX	GDXJ	Wed, Jun 8, 2016	39.77	40.47	39.41	39.90
1653	AMEX	GDXJ	Tue, Jun 7, 2016	38.06	38.77	37.89	38.12
1652	AMEX	GDXJ	Mon, Jun 6, 2016	37.93	38.68	37.15	38.63
1651	AMEX	GDXJ	Fri, Jun 3, 2016	36.10	37.96	36.08	37.96
1650	AMEX	GDXJ	Thu, Jun 2, 2016	33.70	34.30	33.39	33.80
1649	AMEX	GDXJ	Wed, Jun 1, 2016	34.08	34.57	33.08	33.75
1648	AMEX	GDXJ	Tue, May 31, 2016	32.86	34.48	32.60	33.80
1647	AMEX	GDXJ	Fri, May 27, 2016	34.16	34.42	32.74	32.89
1646	AMEX	GDXJ	Thu, May 26, 2016	35.49	35.74	34.24	34.56
1645	AMEX	GDXJ	Wed, May 25, 2016	33.38	35.05	32.76	34.85
1644	AMEX	GDXJ	Tue, May 24, 2016	35.46	35.64	33.49	33.59
1643	AMEX	GDXJ	Mon, May 23, 2016	35.95	36.99	35.72	36.20
1642	AMEX	GDXJ	Fri, May 20, 2016	37.03	37.13	35.41	36.86
1641	AMEX	GDXJ	Thu, May 19, 2016	35.02	37.00	34.50	36.51
1640	AMEX	GDXJ	Wed, May 18, 2016	38.39	39.02	36.02	36.06
1639	AMEX	GDXJ	Tue, May 17, 2016	38.20	39.70	37.87	39.20
1638	AMEX	GDXJ	Mon, May 16, 2016	38.23	38.80	37.68	38.07
1637	AMEX	GDXJ	Fri, May 13, 2016	36.86	37.75	36.56	37.18
1636	AMEX	GDXJ	Thu, May 12, 2016	37.52	38.15	36.60	36.87
1635	AMEX	GDXJ	Wed, May 11, 2016	37.07	37.81	35.77	37.40
1634	AMEX	GDXJ	Tue, May 10, 2016	35.22	36.32	34.41	36.14
1633	AMEX	GDXJ	Mon, May 9, 2016	36.12	36.15	34.90	34.90
1632	AMEX	GDXJ	Fri, May 6, 2016	36.59	38.08	36.41	37.71
1631	AMEX	GDXJ	Thu, May 5, 2016	35.18	36.08	34.97	35.76
1630	AMEX	GDXJ	Wed, May 4, 2016	36.07	36.97	34.43	34.61
1629	AMEX	GDXJ	Tue, May 3, 2016	38.18	38.26	36.58	36.82
1628	AMEX	GDXJ	Mon, May 2, 2016	38.88	38.96	37.53	37.94
1627	AMEX	GDXJ	Fri, Apr 29, 2016	37.11	38.57	37.10	38.52
1626	AMEX	GDXJ	Thu, Apr 28, 2016	35.33	36.60	34.99	36.38
1625	AMEX	GDXJ	Wed, Apr 27, 2016	34.90	35.26	33.39	34.81
1624	AMEX	GDXJ	Tue, Apr 26, 2016	33.65	34.65	33.16	34.58
1623	AMEX	GDXJ	Mon, Apr 25, 2016	33.89	34.28	33.06	33.30
1622	AMEX	GDXJ	Fri, Apr 22, 2016	34.22	35.05	33.13	33.64
1621	AMEX	GDXJ	Thu, Apr 21, 2016	35.18	35.37	34.05	34.62
1620	AMEX	GDXJ	Wed, Apr 20, 2016	34.90	35.84	33.54	33.68
1619	AMEX	GDXJ	Tue, Apr 19, 2016	34.07	35.19	33.87	35.02
1618	AMEX	GDXJ	Mon, Apr 18, 2016	32.90	32.97	32.14	32.58
1617	AMEX	GDXJ	Fri, Apr 15, 2016	31.48	32.60	30.95	32.48
1616	AMEX	GDXJ	Thu, Apr 14, 2016	32.00	32.22	30.56	31.13
1615	AMEX	GDXJ	Wed, Apr 13, 2016	32.35	33.00	31.97	32.10
1614	AMEX	GDXJ	Tue, Apr 12, 2016	32.58	33.07	31.75	32.84
1613	AMEX	GDXJ	Mon, Apr 11, 2016	31.06	32.63	30.95	32.43
1612	AMEX	GDXJ	Fri, Apr 8, 2016	29.20	30.42	29.13	30.33
1611	AMEX	GDXJ	Thu, Apr 7, 2016	29.04	29.35	28.88	29.18
1610	AMEX	GDXJ	Wed, Apr 6, 2016	27.94	28.57	27.91	28.42
1609	AMEX	GDXJ	Tue, Apr 5, 2016	27.50	27.50	27.50	28.31
1608	AMEX	GDXJ	Mon, Apr 4, 2016	28.16	28.17	27.45	27.50
1607	AMEX	GDXJ	Fri, Apr 1, 2016	27.04	28.39	26.90	28.28
1606	AMEX	GDXJ	Thu, Mar 31, 2016	28.64	28.69	27.70	27.85
1605	AMEX	GDXJ	Wed, Mar 30, 2016	28.31	28.75	27.68	28.12
1604	AMEX	GDXJ	Tue, Mar 29, 2016	27.20	28.67	26.85	28.58
1603	AMEX	GDXJ	Mon, Mar 28, 2016	27.19	27.31	26.33	26.89
1602	AMEX	GDXJ	Thu, Mar 24, 2016	27.03	27.31	26.58	26.97
1601	AMEX	GDXJ	Wed, Mar 23, 2016	27.59	27.98	26.75	26.78
1600	AMEX	GDXJ	Tue, Mar 22, 2016	29.02	29.22	28.25	28.71
1599	AMEX	GDXJ	Mon, Mar 21, 2016	28.25	29.06	28.09	28.47
1598	AMEX	GDXJ	Fri, Mar 18, 2016	27.90	28.79	27.81	28.40
1597	AMEX	GDXJ	Thu, Mar 17, 2016	29.11	29.50	27.78	27.80
1596	AMEX	GDXJ	Wed, Mar 16, 2016	26.15	28.78	25.81	28.57
1595	AMEX	GDXJ	Tue, Mar 15, 2016	26.00	26.57	25.40	26.45
1594	AMEX	GDXJ	Mon, Mar 14, 2016	28.00	28.00	28.00	28.00
1593	AMEX	GDXJ	Fri, Mar 11, 2016	27.84	28.20	27.03	27.15
1592	AMEX	GDXJ	Thu, Mar 10, 2016	27.40	28.13	27.33	28.02
1591	AMEX	GDXJ	Wed, Mar 9, 2016	26.17	27.23	25.88	26.84
1590	AMEX	GDXJ	Tue, Mar 8, 2016	28.79	28.83	26.99	27.00
1589	AMEX	GDXJ	Mon, Mar 7, 2016	27.53	28.70	27.46	28.39
1588	AMEX	GDXJ	Fri, Mar 4, 2016	27.37	28.94	27.06	27.11
1587	AMEX	GDXJ	Thu, Mar 3, 2016	25.86	27.52	25.75	27.37
1586	AMEX	GDXJ	Wed, Mar 2, 2016	25.13	25.81	25.03	25.71
1585	AMEX	GDXJ	Tue, Mar 1, 2016	26.17	26.24	24.97	25.00
1584	AMEX	GDXJ	Mon, Feb 29, 2016	25.18	26.00	25.18	25.97
1583	AMEX	GDXJ	Fri, Feb 26, 2016	25.16	25.68	24.76	24.90
1582	AMEX	GDXJ	Thu, Feb 25, 2016	25.11	25.80	25.05	25.77
1581	AMEX	GDXJ	Wed, Feb 24, 2016	25.59	26.16	24.81	25.25
1580	AMEX	GDXJ	Tue, Feb 23, 2016	24.87	25.11	24.41	24.63
1579	AMEX	GDXJ	Mon, Feb 22, 2016	23.93	24.72	23.77	24.35
1578	AMEX	GDXJ	Fri, Feb 19, 2016	25.16	25.30	24.59	24.69
1577	AMEX	GDXJ	Thu, Feb 18, 2016	23.45	25.57	23.38	25.53
1576	AMEX	GDXJ	Wed, Feb 17, 2016	23.11	23.95	23.11	23.76
1575	AMEX	GDXJ	Tue, Feb 16, 2016	23.65	24.27	22.75	22.77
1574	AMEX	GDXJ	Fri, Feb 12, 2016	23.42	24.91	23.27	24.91
1573	AMEX	GDXJ	Thu, Feb 11, 2016	23.73	24.32	23.13	24.01
1572	AMEX	GDXJ	Wed, Feb 10, 2016	21.80	22.11	21.14	22.07
1571	AMEX	GDXJ	Tue, Feb 9, 2016	23.12	23.15	21.71	21.76
1570	AMEX	GDXJ	Mon, Feb 8, 2016	22.49	23.20	22.42	22.72
1569	AMEX	GDXJ	Fri, Feb 5, 2016	20.48	21.82	20.25	21.80
1568	AMEX	GDXJ	Thu, Feb 4, 2016	20.77	21.26	20.69	20.80
1567	AMEX	GDXJ	Wed, Feb 3, 2016	19.37	20.31	19.34	20.11
1566	AMEX	GDXJ	Tue, Feb 2, 2016	19.51	19.71	18.94	19.22
1565	AMEX	GDXJ	Mon, Feb 1, 2016	19.25	19.70	19.20	19.68
1564	AMEX	GDXJ	Fri, Jan 29, 2016	18.67	19.12	18.52	19.09
1563	AMEX	GDXJ	Thu, Jan 28, 2016	18.82	19.10	18.71	18.72
1562	AMEX	GDXJ	Wed, Jan 27, 2016	18.70	19.20	18.56	19.12
1561	AMEX	GDXJ	Tue, Jan 26, 2016	18.09	18.83	18.09	18.76
1560	AMEX	GDXJ	Mon, Jan 25, 2016	18.02	18.10	17.76	17.96
1559	AMEX	GDXJ	Fri, Jan 22, 2016	17.28	17.95	17.28	17.70
1558	AMEX	GDXJ	Thu, Jan 21, 2016	17.25	17.61	16.96	17.46
1557	AMEX	GDXJ	Wed, Jan 20, 2016	17.36	17.48	16.87	17.44
1556	AMEX	GDXJ	Tue, Jan 19, 2016	17.98	18.10	17.06	17.09
1555	AMEX	GDXJ	Fri, Jan 15, 2016	18.61	18.67	17.88	17.95
1554	AMEX	GDXJ	Thu, Jan 14, 2016	18.56	18.67	17.96	18.10
1553	AMEX	GDXJ	Wed, Jan 13, 2016	18.63	19.15	18.50	18.73
1552	AMEX	GDXJ	Tue, Jan 12, 2016	19.05	19.11	18.42	18.83
1551	AMEX	GDXJ	Mon, Jan 11, 2016	20.08	20.15	19.17	19.33
1550	AMEX	GDXJ	Fri, Jan 8, 2016	20.22	20.28	19.66	20.06
1549	AMEX	GDXJ	Thu, Jan 7, 2016	20.53	20.92	20.26	20.65
1548	AMEX	GDXJ	Wed, Jan 6, 2016	20.08	20.23	19.97	20.18
1547	AMEX	GDXJ	Tue, Jan 5, 2016	19.87	19.96	19.68	19.84
1546	AMEX	GDXJ	Mon, Jan 4, 2016	19.68	20.04	19.51	19.80
1545	AMEX	GDXJ	Thu, Dec 31, 2015	19.19	19.35	19.07	19.21
1544	AMEX	GDXJ	Wed, Dec 30, 2015	19.21	19.33	19.08	19.16
1543	AMEX	GDXJ	Tue, Dec 29, 2015	19.69	19.78	19.48	19.64
1542	AMEX	GDXJ	Mon, Dec 28, 2015	19.75	19.78	19.27	19.41
1541	AMEX	GDXJ	Thu, Dec 24, 2015	19.74	20.12	19.72	20.06
1540	AMEX	GDXJ	Wed, Dec 23, 2015	19.32	19.66	19.26	19.57
1539	AMEX	GDXJ	Tue, Dec 22, 2015	19.29	19.55	19.15	19.31
1538	AMEX	GDXJ	Mon, Dec 21, 2015	19.48	19.53	19.26	19.38
1537	AMEX	GDXJ	Fri, Dec 18, 2015	19.14	19.44	19.06	19.30
1536	AMEX	GDXJ	Thu, Dec 17, 2015	19.22	19.23	18.75	18.79
1535	AMEX	GDXJ	Wed, Dec 16, 2015	19.38	19.90	19.22	19.86
1534	AMEX	GDXJ	Tue, Dec 15, 2015	19.07	19.18	18.82	19.02
1533	AMEX	GDXJ	Mon, Dec 14, 2015	19.53	19.60	18.82	18.89
1532	AMEX	GDXJ	Fri, Dec 11, 2015	19.20	19.76	19.20	19.61
1531	AMEX	GDXJ	Thu, Dec 10, 2015	19.36	19.68	19.28	19.46
1530	AMEX	GDXJ	Wed, Dec 9, 2015	19.64	19.87	19.36	19.53
1529	AMEX	GDXJ	Tue, Dec 8, 2015	19.50	19.66	19.10	19.31
1528	AMEX	GDXJ	Mon, Dec 7, 2015	19.90	19.94	19.02	19.44
1527	AMEX	GDXJ	Fri, Dec 4, 2015	19.66	20.24	19.63	20.15
1526	AMEX	GDXJ	Thu, Dec 3, 2015	19.13	19.44	18.89	19.38
1525	AMEX	GDXJ	Wed, Dec 2, 2015	18.92	19.12	18.72	18.95
1524	AMEX	GDXJ	Tue, Dec 1, 2015	19.07	19.45	18.92	19.38
1523	AMEX	GDXJ	Mon, Nov 30, 2015	18.69	19.02	18.69	18.93
1522	AMEX	GDXJ	Fri, Nov 27, 2015	18.52	18.93	18.52	18.74
1521	AMEX	GDXJ	Wed, Nov 25, 2015	18.93	19.31	18.81	19.13
1520	AMEX	GDXJ	Tue, Nov 24, 2015	18.95	19.37	18.83	19.14
1519	AMEX	GDXJ	Mon, Nov 23, 2015	18.67	18.82	18.57	18.65
1518	AMEX	GDXJ	Fri, Nov 20, 2015	19.53	19.53	18.57	18.83
1517	AMEX	GDXJ	Thu, Nov 19, 2015	19.21	19.61	19.02	19.45
1516	AMEX	GDXJ	Wed, Nov 18, 2015	18.63	18.99	18.20	18.92
1515	AMEX	GDXJ	Tue, Nov 17, 2015	19.20	19.29	18.41	18.63
1514	AMEX	GDXJ	Mon, Nov 16, 2015	19.36	19.58	19.30	19.36
1513	AMEX	GDXJ	Fri, Nov 13, 2015	19.05	19.44	18.90	19.25
1512	AMEX	GDXJ	Thu, Nov 12, 2015	18.86	19.42	18.80	19.08
1511	AMEX	GDXJ	Wed, Nov 11, 2015	18.99	19.38	18.91	19.26
1510	AMEX	GDXJ	Tue, Nov 10, 2015	19.07	19.29	18.83	18.90
1509	AMEX	GDXJ	Mon, Nov 9, 2015	18.85	19.37	18.72	19.34
1508	AMEX	GDXJ	Fri, Nov 6, 2015	19.08	19.13	18.78	18.90
1507	AMEX	GDXJ	Thu, Nov 5, 2015	20.13	20.13	19.54	19.67
1506	AMEX	GDXJ	Wed, Nov 4, 2015	20.59	20.83	20.01	20.08
1505	AMEX	GDXJ	Tue, Nov 3, 2015	20.14	20.57	19.96	20.39
1504	AMEX	GDXJ	Mon, Nov 2, 2015	20.25	20.70	19.97	20.48
1503	AMEX	GDXJ	Fri, Oct 30, 2015	20.51	20.91	20.39	20.46
1502	AMEX	GDXJ	Thu, Oct 29, 2015	21.25	21.43	20.44	20.54
1501	AMEX	GDXJ	Wed, Oct 28, 2015	22.39	22.82	21.26	21.56
1500	AMEX	GDXJ	Tue, Oct 27, 2015	21.75	22.11	21.54	21.88
1499	AMEX	GDXJ	Mon, Oct 26, 2015	22.60	22.60	21.93	22.00
1498	AMEX	GDXJ	Fri, Oct 23, 2015	22.20	22.75	21.73	22.57
1497	AMEX	GDXJ	Thu, Oct 22, 2015	21.67	22.30	21.62	21.93
1496	AMEX	GDXJ	Wed, Oct 21, 2015	22.21	22.25	21.56	21.82
1495	AMEX	GDXJ	Tue, Oct 20, 2015	21.72	22.68	21.69	22.32
1494	AMEX	GDXJ	Mon, Oct 19, 2015	22.40	22.46	21.25	21.49
1493	AMEX	GDXJ	Fri, Oct 16, 2015	23.25	23.42	22.49	22.54
1492	AMEX	GDXJ	Thu, Oct 15, 2015	22.77	23.58	22.61	23.34
1491	AMEX	GDXJ	Wed, Oct 14, 2015	22.10	23.34	22.04	23.22
1490	AMEX	GDXJ	Tue, Oct 13, 2015	21.61	22.12	21.43	21.60
1489	AMEX	GDXJ	Mon, Oct 12, 2015	22.57	22.57	21.47	21.78
1488	AMEX	GDXJ	Fri, Oct 9, 2015	21.65	22.11	21.43	22.00
1487	AMEX	GDXJ	Thu, Oct 8, 2015	21.00	21.88	20.87	20.97
1486	AMEX	GDXJ	Wed, Oct 7, 2015	21.55	21.58	20.95	21.37
1485	AMEX	GDXJ	Tue, Oct 6, 2015	21.35	21.65	21.06	21.38
1484	AMEX	GDXJ	Mon, Oct 5, 2015	20.54	20.96	20.48	20.81
1483	AMEX	GDXJ	Fri, Oct 2, 2015	19.85	20.50	19.81	20.46
1482	AMEX	GDXJ	Thu, Oct 1, 2015	19.64	19.99	19.05	19.17
1481	AMEX	GDXJ	Wed, Sep 30, 2015	19.06	19.63	19.02	19.59
1480	AMEX	GDXJ	Tue, Sep 29, 2015	19.42	19.72	19.12	19.28
1479	AMEX	GDXJ	Mon, Sep 28, 2015	19.60	19.85	19.15	19.25
1478	AMEX	GDXJ	Fri, Sep 25, 2015	20.23	20.48	19.96	20.09
1477	AMEX	GDXJ	Thu, Sep 24, 2015	19.99	20.85	19.90	20.57
1476	AMEX	GDXJ	Wed, Sep 23, 2015	20.02	20.07	19.50	19.57
1475	AMEX	GDXJ	Tue, Sep 22, 2015	19.97	20.10	19.56	19.66
1474	AMEX	GDXJ	Mon, Sep 21, 2015	20.78	20.91	20.30	20.38
1473	AMEX	GDXJ	Fri, Sep 18, 2015	21.46	21.67	20.76	21.03
1472	AMEX	GDXJ	Thu, Sep 17, 2015	20.27	21.22	20.06	21.17
1471	AMEX	GDXJ	Wed, Sep 16, 2015	19.72	20.47	19.68	20.41
1470	AMEX	GDXJ	Tue, Sep 15, 2015	19.31	19.59	19.18	19.29
1469	AMEX	GDXJ	Mon, Sep 14, 2015	19.12	19.56	18.91	19.36
1468	AMEX	GDXJ	Fri, Sep 11, 2015	18.79	19.34	18.39	19.19
1467	AMEX	GDXJ	Thu, Sep 10, 2015	19.22	19.33	18.88	18.97
1466	AMEX	GDXJ	Wed, Sep 9, 2015	19.32	19.59	18.87	19.02
1465	AMEX	GDXJ	Tue, Sep 8, 2015	19.67	19.87	19.34	19.76
1464	AMEX	GDXJ	Fri, Sep 4, 2015	19.11	19.52	18.86	19.45
1463	AMEX	GDXJ	Thu, Sep 3, 2015	19.25	20.10	19.20	19.22
1462	AMEX	GDXJ	Wed, Sep 2, 2015	19.83	20.16	19.28	19.63
1461	AMEX	GDXJ	Tue, Sep 1, 2015	20.52	20.75	19.67	19.70
1460	AMEX	GDXJ	Mon, Aug 31, 2015	20.13	20.40	19.57	20.33
1459	AMEX	GDXJ	Fri, Aug 28, 2015	19.59	20.67	19.55	20.48
1458	AMEX	GDXJ	Thu, Aug 27, 2015	18.47	19.65	18.30	19.50
1457	AMEX	GDXJ	Wed, Aug 26, 2015	18.98	19.07	18.23	18.31
1456	AMEX	GDXJ	Tue, Aug 25, 2015	20.39	20.43	19.13	19.30
1455	AMEX	GDXJ	Mon, Aug 24, 2015	21.22	21.93	19.61	19.77
1454	AMEX	GDXJ	Fri, Aug 21, 2015	22.72	22.72	21.26	21.40
1453	AMEX	GDXJ	Thu, Aug 20, 2015	22.33	22.74	22.15	22.37
1452	AMEX	GDXJ	Wed, Aug 19, 2015	21.04	21.70	21.04	21.62
1451	AMEX	GDXJ	Tue, Aug 18, 2015	20.99	21.20	20.62	20.92
1450	AMEX	GDXJ	Mon, Aug 17, 2015	21.25	21.57	21.09	21.44
1449	AMEX	GDXJ	Fri, Aug 14, 2015	21.25	21.41	20.48	20.89
1448	AMEX	GDXJ	Thu, Aug 13, 2015	21.50	21.82	20.70	20.87
1447	AMEX	GDXJ	Wed, Aug 12, 2015	21.06	22.27	20.97	22.26
1446	AMEX	GDXJ	Tue, Aug 11, 2015	20.15	20.65	19.71	20.61
1445	AMEX	GDXJ	Mon, Aug 10, 2015	19.05	19.99	18.84	19.95
1444	AMEX	GDXJ	Fri, Aug 7, 2015	18.94	19.56	18.77	18.87
1443	AMEX	GDXJ	Thu, Aug 6, 2015	18.61	19.16	18.55	18.99
1442	AMEX	GDXJ	Wed, Aug 5, 2015	19.11	19.18	18.41	18.48
1441	AMEX	GDXJ	Tue, Aug 4, 2015	18.90	19.17	18.69	18.94
1440	AMEX	GDXJ	Mon, Aug 3, 2015	19.12	19.26	18.62	18.74
1439	AMEX	GDXJ	Fri, Jul 31, 2015	19.49	19.59	19.14	19.34
1438	AMEX	GDXJ	Thu, Jul 30, 2015	19.28	19.54	18.86	18.98
1437	AMEX	GDXJ	Wed, Jul 29, 2015	19.16	19.80	18.91	19.66
1436	AMEX	GDXJ	Tue, Jul 28, 2015	19.05	19.35	18.98	19.25
1435	AMEX	GDXJ	Mon, Jul 27, 2015	19.48	20.18	18.69	18.81
1434	AMEX	GDXJ	Fri, Jul 24, 2015	18.21	19.64	17.92	19.49
1433	AMEX	GDXJ	Thu, Jul 23, 2015	19.35	19.43	18.38	18.55
1432	AMEX	GDXJ	Wed, Jul 22, 2015	18.77	19.42	18.62	19.14
1431	AMEX	GDXJ	Tue, Jul 21, 2015	18.97	19.69	18.96	19.39
1430	AMEX	GDXJ	Mon, Jul 20, 2015	20.05	20.32	18.42	18.66
1429	AMEX	GDXJ	Fri, Jul 17, 2015	21.90	21.94	20.94	21.10
1428	AMEX	GDXJ	Thu, Jul 16, 2015	21.96	22.25	21.89	22.07
1427	AMEX	GDXJ	Wed, Jul 15, 2015	22.27	22.38	21.99	22.12
1426	AMEX	GDXJ	Tue, Jul 14, 2015	22.75	22.94	22.50	22.54
1425	AMEX	GDXJ	Mon, Jul 13, 2015	22.00	22.89	21.82	22.83
1424	AMEX	GDXJ	Fri, Jul 10, 2015	22.43	22.47	22.09	22.28
1423	AMEX	GDXJ	Thu, Jul 9, 2015	22.60	22.77	22.20	22.23
1422	AMEX	GDXJ	Wed, Jul 8, 2015	22.71	22.74	22.00	22.03
1421	AMEX	GDXJ	Tue, Jul 7, 2015	23.12	23.23	22.38	22.51
1420	AMEX	GDXJ	Mon, Jul 6, 2015	23.54	24.00	23.37	23.72
1419	AMEX	GDXJ	Thu, Jul 2, 2015	23.31	23.87	23.30	23.84
1418	AMEX	GDXJ	Wed, Jul 1, 2015	24.15	24.15	23.15	23.20
1417	AMEX	GDXJ	Tue, Jun 30, 2015	24.29	24.59	24.08	24.15
1416	AMEX	GDXJ	Mon, Jun 29, 2015	24.93	25.07	24.42	24.46
1415	AMEX	GDXJ	Fri, Jun 26, 2015	24.81	24.97	24.75	24.86
1414	AMEX	GDXJ	Thu, Jun 25, 2015	25.03	25.15	24.87	24.87
1413	AMEX	GDXJ	Wed, Jun 24, 2015	24.90	25.17	24.87	25.03
1412	AMEX	GDXJ	Tue, Jun 23, 2015	25.00	25.31	24.93	25.01
1411	AMEX	GDXJ	Mon, Jun 22, 2015	25.20	25.47	25.04	25.07
1410	AMEX	GDXJ	Fri, Jun 19, 2015	25.78	25.84	25.33	25.56
1409	AMEX	GDXJ	Thu, Jun 18, 2015	25.94	26.01	25.73	25.89
1408	AMEX	GDXJ	Wed, Jun 17, 2015	24.70	25.56	24.64	25.49
1407	AMEX	GDXJ	Tue, Jun 16, 2015	24.68	24.92	24.58	24.71
1406	AMEX	GDXJ	Mon, Jun 15, 2015	24.82	25.24	24.66	24.90
1405	AMEX	GDXJ	Fri, Jun 12, 2015	24.96	25.14	24.71	24.81
1404	AMEX	GDXJ	Thu, Jun 11, 2015	25.27	25.34	24.99	25.05
1403	AMEX	GDXJ	Wed, Jun 10, 2015	25.55	25.74	25.36	25.52
1402	AMEX	GDXJ	Tue, Jun 9, 2015	25.64	25.65	24.41	25.16
1401	AMEX	GDXJ	Mon, Jun 8, 2015	25.14	25.46	24.95	25.41
1400	AMEX	GDXJ	Fri, Jun 5, 2015	24.87	25.18	24.77	24.97
1399	AMEX	GDXJ	Thu, Jun 4, 2015	25.45	25.52	25.21	25.23
1398	AMEX	GDXJ	Wed, Jun 3, 2015	25.88	26.12	25.59	25.71
1397	AMEX	GDXJ	Tue, Jun 2, 2015	25.85	26.15	25.69	26.03
1396	AMEX	GDXJ	Mon, Jun 1, 2015	26.01	26.15	25.51	25.58
1395	AMEX	GDXJ	Fri, May 29, 2015	25.73	25.97	25.56	25.68
1394	AMEX	GDXJ	Thu, May 28, 2015	25.31	25.79	25.09	25.75
1393	AMEX	GDXJ	Wed, May 27, 2015	25.31	25.56	25.14	25.52
1392	AMEX	GDXJ	Tue, May 26, 2015	25.44	25.61	25.24	25.30
1391	AMEX	GDXJ	Fri, May 22, 2015	26.05	26.28	25.90	26.03
1390	AMEX	GDXJ	Thu, May 21, 2015	26.08	26.33	25.97	26.02
1389	AMEX	GDXJ	Wed, May 20, 2015	26.00	26.44	25.98	26.27
1388	AMEX	GDXJ	Tue, May 19, 2015	26.29	26.43	25.83	25.85
1387	AMEX	GDXJ	Mon, May 18, 2015	26.92	27.04	26.58	26.71
1386	AMEX	GDXJ	Fri, May 15, 2015	26.48	27.00	26.25	26.70
1385	AMEX	GDXJ	Thu, May 14, 2015	26.86	27.29	26.48	26.51
1384	AMEX	GDXJ	Wed, May 13, 2015	26.36	26.79	26.20	26.60
1383	AMEX	GDXJ	Tue, May 12, 2015	25.54	25.94	25.50	25.88
1382	AMEX	GDXJ	Mon, May 11, 2015	25.36	25.65	25.02	25.43
1381	AMEX	GDXJ	Fri, May 8, 2015	25.25	25.46	24.86	25.28
1380	AMEX	GDXJ	Thu, May 7, 2015	24.73	25.07	24.42	25.03
1379	AMEX	GDXJ	Wed, May 6, 2015	25.53	25.57	24.83	24.98
1378	AMEX	GDXJ	Tue, May 5, 2015	25.91	26.06	25.16	25.38
1377	AMEX	GDXJ	Mon, May 4, 2015	25.60	25.78	25.34	25.70
1376	AMEX	GDXJ	Fri, May 1, 2015	24.70	25.08	24.53	25.04
1375	AMEX	GDXJ	Thu, Apr 30, 2015	25.17	25.17	24.73	24.94
1374	AMEX	GDXJ	Wed, Apr 29, 2015	25.87	26.40	25.55	25.73
1373	AMEX	GDXJ	Tue, Apr 28, 2015	25.08	25.90	25.06	25.87
1372	AMEX	GDXJ	Mon, Apr 27, 2015	24.43	25.23	24.38	24.93
1371	AMEX	GDXJ	Fri, Apr 24, 2015	24.62	24.92	24.19	24.21
1370	AMEX	GDXJ	Thu, Apr 23, 2015	24.31	25.00	24.25	24.86
1369	AMEX	GDXJ	Wed, Apr 22, 2015	24.88	25.05	24.23	24.24
1368	AMEX	GDXJ	Tue, Apr 21, 2015	24.69	25.22	24.61	25.06
1367	AMEX	GDXJ	Mon, Apr 20, 2015	24.34	24.80	24.21	24.78
1366	AMEX	GDXJ	Fri, Apr 17, 2015	24.72	25.04	24.56	24.62
1365	AMEX	GDXJ	Thu, Apr 16, 2015	25.08	25.31	24.43	24.74
1364	AMEX	GDXJ	Wed, Apr 15, 2015	24.17	25.08	24.05	25.02
1363	AMEX	GDXJ	Tue, Apr 14, 2015	23.91	24.32	23.81	23.94
1362	AMEX	GDXJ	Mon, Apr 13, 2015	24.33	24.42	23.78	23.88
1361	AMEX	GDXJ	Fri, Apr 10, 2015	24.16	24.44	24.13	24.34
1360	AMEX	GDXJ	Thu, Apr 9, 2015	23.73	23.76	23.46	23.62
1359	AMEX	GDXJ	Wed, Apr 8, 2015	24.35	24.49	23.74	23.89
1358	AMEX	GDXJ	Tue, Apr 7, 2015	24.66	24.79	24.18	24.30
1357	AMEX	GDXJ	Mon, Apr 6, 2015	24.75	24.99	24.54	24.87
1356	AMEX	GDXJ	Thu, Apr 2, 2015	23.91	24.14	23.38	23.70
1355	AMEX	GDXJ	Wed, Apr 1, 2015	23.02	24.11	22.95	24.09
1354	AMEX	GDXJ	Tue, Mar 31, 2015	22.99	23.16	22.43	22.70
1353	AMEX	GDXJ	Mon, Mar 30, 2015	23.12	23.24	22.69	22.82
1352	AMEX	GDXJ	Fri, Mar 27, 2015	23.86	24.04	23.37	23.58
1351	AMEX	GDXJ	Thu, Mar 26, 2015	24.97	25.14	23.82	23.97
1350	AMEX	GDXJ	Wed, Mar 25, 2015	25.07	25.24	24.51	24.53
1349	AMEX	GDXJ	Tue, Mar 24, 2015	24.92	24.93	24.53	24.86
1348	AMEX	GDXJ	Mon, Mar 23, 2015	24.36	24.84	24.25	24.79
1347	AMEX	GDXJ	Fri, Mar 20, 2015	23.51	24.37	23.43	24.10
1346	AMEX	GDXJ	Thu, Mar 19, 2015	22.85	23.48	22.65	23.22
1345	AMEX	GDXJ	Wed, Mar 18, 2015	21.67	23.24	21.41	23.20
1344	AMEX	GDXJ	Tue, Mar 17, 2015	21.62	22.39	21.51	21.61
1343	AMEX	GDXJ	Mon, Mar 16, 2015	22.35	22.53	21.87	22.09
1342	AMEX	GDXJ	Fri, Mar 13, 2015	22.32	22.43	21.54	22.41
1341	AMEX	GDXJ	Thu, Mar 12, 2015	22.66	22.80	21.88	21.99
1340	AMEX	GDXJ	Wed, Mar 11, 2015	21.24	22.44	20.70	22.40
1339	AMEX	GDXJ	Tue, Mar 10, 2015	22.19	22.40	20.68	21.29
1338	AMEX	GDXJ	Mon, Mar 9, 2015	23.60	23.60	22.17	22.18
1337	AMEX	GDXJ	Fri, Mar 6, 2015	24.28	24.46	23.34	23.43
1336	AMEX	GDXJ	Thu, Mar 5, 2015	25.41	25.76	25.12	25.26
1335	AMEX	GDXJ	Wed, Mar 4, 2015	25.83	25.95	25.21	25.25
1334	AMEX	GDXJ	Tue, Mar 3, 2015	26.22	26.52	25.69	25.86
1333	AMEX	GDXJ	Mon, Mar 2, 2015	26.73	26.82	25.99	26.15
1332	AMEX	GDXJ	Fri, Feb 27, 2015	26.62	26.87	26.43	26.57
1331	AMEX	GDXJ	Thu, Feb 26, 2015	26.78	26.80	26.21	26.37
1330	AMEX	GDXJ	Wed, Feb 25, 2015	26.16	26.48	26.02	26.17
1329	AMEX	GDXJ	Tue, Feb 24, 2015	25.53	26.01	25.35	25.82
1328	AMEX	GDXJ	Mon, Feb 23, 2015	25.52	26.31	25.52	25.75
1327	AMEX	GDXJ	Fri, Feb 20, 2015	26.44	26.71	25.83	25.83
1326	AMEX	GDXJ	Thu, Feb 19, 2015	26.75	27.04	26.19	26.25
1325	AMEX	GDXJ	Wed, Feb 18, 2015	26.15	26.97	25.76	26.86
1324	AMEX	GDXJ	Tue, Feb 17, 2015	26.33	26.55	26.08	26.15
1323	AMEX	GDXJ	Fri, Feb 13, 2015	27.05	27.33	26.97	27.00
1322	AMEX	GDXJ	Thu, Feb 12, 2015	26.69	26.93	26.47	26.62
1321	AMEX	GDXJ	Wed, Feb 11, 2015	26.87	26.96	26.16	26.30
1320	AMEX	GDXJ	Tue, Feb 10, 2015	27.03	27.05	26.65	26.72
1319	AMEX	GDXJ	Mon, Feb 9, 2015	27.06	27.41	26.99	27.25
1318	AMEX	GDXJ	Fri, Feb 6, 2015	26.92	27.53	26.64	26.64
1317	AMEX	GDXJ	Thu, Feb 5, 2015	27.35	28.31	27.21	28.11
1316	AMEX	GDXJ	Wed, Feb 4, 2015	27.25	27.82	26.95	27.55
1315	AMEX	GDXJ	Tue, Feb 3, 2015	27.34	27.68	26.60	26.83
1314	AMEX	GDXJ	Mon, Feb 2, 2015	26.98	28.23	26.89	27.55
1313	AMEX	GDXJ	Fri, Jan 30, 2015	26.90	27.83	26.46	27.74
1312	AMEX	GDXJ	Thu, Jan 29, 2015	26.95	27.29	25.95	26.59
1311	AMEX	GDXJ	Wed, Jan 28, 2015	28.83	29.11	27.41	27.63
1310	AMEX	GDXJ	Tue, Jan 27, 2015	28.57	29.50	28.38	29.42
1309	AMEX	GDXJ	Mon, Jan 26, 2015	27.09	28.39	26.84	28.36
1308	AMEX	GDXJ	Fri, Jan 23, 2015	28.70	28.94	27.53	27.62
1307	AMEX	GDXJ	Thu, Jan 22, 2015	30.05	30.14	29.01	29.07
1306	AMEX	GDXJ	Wed, Jan 21, 2015	30.58	30.74	28.94	29.65
1305	AMEX	GDXJ	Tue, Jan 20, 2015	29.67	30.21	29.43	30.10
1304	AMEX	GDXJ	Fri, Jan 16, 2015	28.80	29.49	28.61	28.89
1303	AMEX	GDXJ	Thu, Jan 15, 2015	28.42	28.96	28.21	28.58
1302	AMEX	GDXJ	Wed, Jan 14, 2015	28.50	28.65	26.53	27.25
1301	AMEX	GDXJ	Tue, Jan 13, 2015	29.61	29.63	27.43	27.84
1300	AMEX	GDXJ	Mon, Jan 12, 2015	27.85	29.27	27.68	28.94
1299	AMEX	GDXJ	Fri, Jan 9, 2015	27.05	27.65	26.83	27.48
1298	AMEX	GDXJ	Thu, Jan 8, 2015	27.08	27.66	25.91	26.32
1297	AMEX	GDXJ	Wed, Jan 7, 2015	26.94	28.11	26.58	26.91
1296	AMEX	GDXJ	Tue, Jan 6, 2015	26.50	28.07	26.34	27.73
1295	AMEX	GDXJ	Mon, Jan 5, 2015	25.45	26.37	24.92	26.03
1294	AMEX	GDXJ	Fri, Jan 2, 2015	23.35	25.01	23.26	24.96
1293	AMEX	GDXJ	Wed, Dec 31, 2014	23.82	24.37	23.38	23.93
1292	AMEX	GDXJ	Tue, Dec 30, 2014	23.47	24.21	23.35	24.12
1291	AMEX	GDXJ	Mon, Dec 29, 2014	23.30	23.37	22.73	22.90
1290	AMEX	GDXJ	Fri, Dec 26, 2014	23.59	23.67	23.07	23.45
1289	AMEX	GDXJ	Wed, Dec 24, 2014	21.73	23.00	21.60	22.58
1288	AMEX	GDXJ	Tue, Dec 23, 2014	22.38	23.33	21.60	21.84
1287	AMEX	GDXJ	Mon, Dec 22, 2014	23.75	23.89	22.03	22.23
1286	AMEX	GDXJ	Fri, Dec 19, 2014	24.58	24.72	23.77	24.15
1285	AMEX	GDXJ	Thu, Dec 18, 2014	23.53	24.98	23.08	24.79
1284	AMEX	GDXJ	Wed, Dec 17, 2014	21.61	23.32	21.47	23.00
1283	AMEX	GDXJ	Tue, Dec 16, 2014	22.89	23.15	21.40	21.47
1282	AMEX	GDXJ	Mon, Dec 15, 2014	23.46	23.92	21.98	22.06
1281	AMEX	GDXJ	Fri, Dec 12, 2014	24.52	24.70	23.84	24.04
1280	AMEX	GDXJ	Thu, Dec 11, 2014	24.75	25.62	24.55	24.61
1279	AMEX	GDXJ	Wed, Dec 10, 2014	26.03	26.63	25.16	25.20
1278	AMEX	GDXJ	Tue, Dec 9, 2014	26.08	26.79	25.89	26.10
1277	AMEX	GDXJ	Mon, Dec 8, 2014	25.14	25.59	23.49	25.10
1276	AMEX	GDXJ	Fri, Dec 5, 2014	24.84	25.40	24.56	24.67
1275	AMEX	GDXJ	Thu, Dec 4, 2014	26.56	26.80	25.55	25.69
1274	AMEX	GDXJ	Wed, Dec 3, 2014	26.41	27.24	26.25	26.32
1273	AMEX	GDXJ	Tue, Dec 2, 2014	26.53	27.10	25.40	25.85
1272	AMEX	GDXJ	Mon, Dec 1, 2014	26.16	28.01	25.89	27.68
1271	AMEX	GDXJ	Fri, Nov 28, 2014	27.07	27.11	25.10	25.20
1270	AMEX	GDXJ	Wed, Nov 26, 2014	29.24	29.45	28.62	28.62
1269	AMEX	GDXJ	Tue, Nov 25, 2014	28.69	29.36	28.57	29.31
1268	AMEX	GDXJ	Mon, Nov 24, 2014	28.73	29.34	28.49	28.51
1267	AMEX	GDXJ	Fri, Nov 21, 2014	29.61	29.78	28.42	28.80
1266	AMEX	GDXJ	Thu, Nov 20, 2014	28.35	29.05	27.77	28.50
1265	AMEX	GDXJ	Wed, Nov 19, 2014	29.37	29.48	27.15	27.26
1264	AMEX	GDXJ	Tue, Nov 18, 2014	28.30	29.76	28.22	29.36
1263	AMEX	GDXJ	Mon, Nov 17, 2014	26.04	27.63	25.67	27.50
1262	AMEX	GDXJ	Fri, Nov 14, 2014	24.04	26.53	23.86	26.35
1261	AMEX	GDXJ	Thu, Nov 13, 2014	26.05	26.16	25.31	25.68
1260	AMEX	GDXJ	Wed, Nov 12, 2014	26.00	26.74	24.77	25.60
1259	AMEX	GDXJ	Tue, Nov 11, 2014	24.83	26.44	24.68	25.73
1258	AMEX	GDXJ	Mon, Nov 10, 2014	25.37	25.56	23.66	24.18
1257	AMEX	GDXJ	Fri, Nov 7, 2014	24.16	26.22	24.09	26.04
1256	AMEX	GDXJ	Thu, Nov 6, 2014	23.26	24.61	23.13	23.39
1255	AMEX	GDXJ	Wed, Nov 5, 2014	23.38	24.28	22.34	22.71
1254	AMEX	GDXJ	Tue, Nov 4, 2014	25.75	26.08	24.39	24.51
1253	AMEX	GDXJ	Mon, Nov 3, 2014	24.61	26.33	24.40	25.91
1252	AMEX	GDXJ	Fri, Oct 31, 2014	24.55	25.55	23.98	24.47
1251	AMEX	GDXJ	Thu, Oct 30, 2014	28.27	28.42	26.11	26.16
1250	AMEX	GDXJ	Wed, Oct 29, 2014	30.30	30.90	28.49	28.60
1249	AMEX	GDXJ	Tue, Oct 28, 2014	30.29	30.98	29.75	30.82
1248	AMEX	GDXJ	Mon, Oct 27, 2014	30.53	30.60	29.57	29.57
1247	AMEX	GDXJ	Fri, Oct 24, 2014	31.60	31.60	30.73	30.95
1246	AMEX	GDXJ	Thu, Oct 23, 2014	30.73	31.67	29.86	31.60
1245	AMEX	GDXJ	Wed, Oct 22, 2014	32.43	32.55	31.05	31.09
1244	AMEX	GDXJ	Tue, Oct 21, 2014	33.33	33.44	32.65	32.83
1243	AMEX	GDXJ	Mon, Oct 20, 2014	32.82	33.03	32.50	32.84
1242	AMEX	GDXJ	Fri, Oct 17, 2014	33.31	33.31	32.28	32.50
1241	AMEX	GDXJ	Thu, Oct 16, 2014	32.68	33.83	32.68	33.28
1240	AMEX	GDXJ	Wed, Oct 15, 2014	33.22	34.10	32.58	33.07
1239	AMEX	GDXJ	Tue, Oct 14, 2014	33.24	33.78	32.76	33.05
1238	AMEX	GDXJ	Mon, Oct 13, 2014	32.96	34.18	32.87	33.10
1237	AMEX	GDXJ	Fri, Oct 10, 2014	32.65	33.83	31.92	32.50
1236	AMEX	GDXJ	Thu, Oct 9, 2014	34.31	34.31	31.80	32.90
1235	AMEX	GDXJ	Wed, Oct 8, 2014	32.08	34.82	30.39	34.46
1234	AMEX	GDXJ	Tue, Oct 7, 2014	32.99	33.13	31.28	31.44
1233	AMEX	GDXJ	Mon, Oct 6, 2014	31.66	33.16	31.36	32.87
1232	AMEX	GDXJ	Fri, Oct 3, 2014	32.88	33.04	31.28	31.33
1231	AMEX	GDXJ	Thu, Oct 2, 2014	34.04	34.17	33.39	33.67
1230	AMEX	GDXJ	Wed, Oct 1, 2014	33.85	34.57	33.75	33.84
1229	AMEX	GDXJ	Tue, Sep 30, 2014	34.33	34.85	33.50	33.62
1228	AMEX	GDXJ	Mon, Sep 29, 2014	35.02	35.12	34.62	34.65
1227	AMEX	GDXJ	Fri, Sep 26, 2014	35.36	35.59	34.60	34.79
1226	AMEX	GDXJ	Thu, Sep 25, 2014	34.39	35.88	34.25	35.78
1225	AMEX	GDXJ	Wed, Sep 24, 2014	35.17	35.83	34.65	35.05
1224	AMEX	GDXJ	Tue, Sep 23, 2014	35.41	36.17	34.75	35.56
1223	AMEX	GDXJ	Mon, Sep 22, 2014	36.02	36.10	34.22	34.58
1222	AMEX	GDXJ	Fri, Sep 19, 2014	37.54	37.61	36.19	36.34
1221	AMEX	GDXJ	Thu, Sep 18, 2014	37.50	38.03	37.28	37.68
1220	AMEX	GDXJ	Wed, Sep 17, 2014	39.10	39.57	37.27	37.60
1219	AMEX	GDXJ	Tue, Sep 16, 2014	38.56	39.62	37.90	39.12
1218	AMEX	GDXJ	Mon, Sep 15, 2014	37.80	38.65	37.61	38.54
1217	AMEX	GDXJ	Fri, Sep 12, 2014	37.73	38.22	37.43	37.49
1216	AMEX	GDXJ	Thu, Sep 11, 2014	37.20	38.80	36.79	38.49
1215	AMEX	GDXJ	Wed, Sep 10, 2014	37.80	38.34	37.19	37.60
1214	AMEX	GDXJ	Tue, Sep 9, 2014	37.30	38.74	36.76	38.45
1213	AMEX	GDXJ	Mon, Sep 8, 2014	38.80	38.80	37.12	37.26
1212	AMEX	GDXJ	Fri, Sep 5, 2014	38.45	39.58	37.82	39.30
1211	AMEX	GDXJ	Thu, Sep 4, 2014	40.66	40.76	37.81	38.16
1210	AMEX	GDXJ	Wed, Sep 3, 2014	40.39	40.70	40.23	40.37
1209	AMEX	GDXJ	Tue, Sep 2, 2014	40.99	41.25	40.14	40.16
1208	AMEX	GDXJ	Fri, Aug 29, 2014	41.57	42.15	41.47	42.10
1207	AMEX	GDXJ	Thu, Aug 28, 2014	41.57	41.92	41.31	41.64
1206	AMEX	GDXJ	Wed, Aug 27, 2014	41.26	41.40	40.89	41.01
1205	AMEX	GDXJ	Tue, Aug 26, 2014	40.81	41.28	40.39	41.13
1204	AMEX	GDXJ	Mon, Aug 25, 2014	40.89	40.89	40.24	40.25
1203	AMEX	GDXJ	Fri, Aug 22, 2014	41.19	41.54	40.85	40.94
1202	AMEX	GDXJ	Thu, Aug 21, 2014	40.77	41.26	40.55	41.19
1201	AMEX	GDXJ	Wed, Aug 20, 2014	41.99	42.31	41.51	41.51
1200	AMEX	GDXJ	Tue, Aug 19, 2014	42.57	42.57	41.77	41.80
1199	AMEX	GDXJ	Mon, Aug 18, 2014	41.87	42.53	41.86	42.34
1198	AMEX	GDXJ	Fri, Aug 15, 2014	41.26	42.59	41.17	42.30
1197	AMEX	GDXJ	Thu, Aug 14, 2014	42.77	42.95	41.95	41.99
1196	AMEX	GDXJ	Wed, Aug 13, 2014	42.81	43.16	42.31	42.46
1195	AMEX	GDXJ	Tue, Aug 12, 2014	42.94	43.35	42.46	42.61
1194	AMEX	GDXJ	Mon, Aug 11, 2014	41.68	42.75	41.68	42.48
1193	AMEX	GDXJ	Fri, Aug 8, 2014	42.50	42.73	41.64	41.83
1192	AMEX	GDXJ	Thu, Aug 7, 2014	42.22	42.88	41.65	42.36
1191	AMEX	GDXJ	Wed, Aug 6, 2014	42.48	42.76	41.65	42.42
1190	AMEX	GDXJ	Tue, Aug 5, 2014	40.72	41.40	39.70	41.33
1189	AMEX	GDXJ	Mon, Aug 4, 2014	41.76	42.15	40.62	40.68
1188	AMEX	GDXJ	Fri, Aug 1, 2014	42.36	42.79	41.76	42.15
1187	AMEX	GDXJ	Thu, Jul 31, 2014	41.86	42.36	41.47	41.60
1186	AMEX	GDXJ	Wed, Jul 30, 2014	42.48	42.98	41.72	42.87
1185	AMEX	GDXJ	Tue, Jul 29, 2014	43.92	43.92	42.44	42.50
1184	AMEX	GDXJ	Mon, Jul 28, 2014	42.40	44.16	42.40	43.52
1183	AMEX	GDXJ	Fri, Jul 25, 2014	41.20	43.00	41.01	42.89
1182	AMEX	GDXJ	Thu, Jul 24, 2014	41.69	41.70	40.43	40.97
1181	AMEX	GDXJ	Wed, Jul 23, 2014	42.96	43.62	41.82	42.33
1180	AMEX	GDXJ	Tue, Jul 22, 2014	43.91	44.09	42.77	42.89
1179	AMEX	GDXJ	Mon, Jul 21, 2014	44.04	44.39	43.16	44.14
1178	AMEX	GDXJ	Fri, Jul 18, 2014	43.24	43.76	42.54	43.70
1177	AMEX	GDXJ	Thu, Jul 17, 2014	42.12	44.68	41.76	44.49
1176	AMEX	GDXJ	Wed, Jul 16, 2014	41.89	42.70	41.30	41.45
1175	AMEX	GDXJ	Tue, Jul 15, 2014	43.66	44.09	41.44	41.47
1174	AMEX	GDXJ	Mon, Jul 14, 2014	43.47	44.25	43.01	43.35
1173	AMEX	GDXJ	Fri, Jul 11, 2014	43.76	45.56	43.71	45.53
1172	AMEX	GDXJ	Thu, Jul 10, 2014	46.45	46.50	43.56	43.66
1171	AMEX	GDXJ	Wed, Jul 9, 2014	43.09	45.25	43.09	45.03
1170	AMEX	GDXJ	Tue, Jul 8, 2014	42.62	43.32	42.02	42.72
1169	AMEX	GDXJ	Mon, Jul 7, 2014	41.97	42.69	41.69	42.02
1168	AMEX	GDXJ	Thu, Jul 3, 2014	40.84	42.90	40.63	42.90
1167	AMEX	GDXJ	Wed, Jul 2, 2014	41.46	42.61	41.46	41.55
1166	AMEX	GDXJ	Tue, Jul 1, 2014	42.36	42.78	41.30	41.31
1165	AMEX	GDXJ	Mon, Jun 30, 2014	40.30	42.43	39.93	42.26
1164	AMEX	GDXJ	Fri, Jun 27, 2014	41.44	41.67	40.31	40.54
1163	AMEX	GDXJ	Thu, Jun 26, 2014	40.72	41.42	40.47	41.28
1162	AMEX	GDXJ	Wed, Jun 25, 2014	40.25	41.49	40.13	41.19
1161	AMEX	GDXJ	Tue, Jun 24, 2014	42.40	42.84	39.83	40.00
1160	AMEX	GDXJ	Mon, Jun 23, 2014	41.63	42.54	41.12	41.99
1159	AMEX	GDXJ	Fri, Jun 20, 2014	42.48	42.87	40.78	41.24
1158	AMEX	GDXJ	Thu, Jun 19, 2014	41.45	43.52	41.30	43.07
1157	AMEX	GDXJ	Wed, Jun 18, 2014	38.58	40.39	38.43	40.23
1156	AMEX	GDXJ	Tue, Jun 17, 2014	38.10	39.13	37.90	38.47
1155	AMEX	GDXJ	Mon, Jun 16, 2014	39.69	39.71	38.58	38.68
1154	AMEX	GDXJ	Fri, Jun 13, 2014	39.42	39.64	38.24	39.45
1153	AMEX	GDXJ	Thu, Jun 12, 2014	37.63	39.71	37.61	39.63
1152	AMEX	GDXJ	Wed, Jun 11, 2014	36.49	37.54	36.15	37.46
1151	AMEX	GDXJ	Tue, Jun 10, 2014	35.28	36.38	35.10	36.38
1150	AMEX	GDXJ	Mon, Jun 9, 2014	35.00	35.19	34.76	34.80
1149	AMEX	GDXJ	Fri, Jun 6, 2014	34.41	34.97	34.00	34.91
1148	AMEX	GDXJ	Thu, Jun 5, 2014	33.86	34.56	33.80	34.39
1147	AMEX	GDXJ	Wed, Jun 4, 2014	33.63	33.86	33.41	33.53
1146	AMEX	GDXJ	Tue, Jun 3, 2014	33.41	33.74	32.79	33.67
1145	AMEX	GDXJ	Mon, Jun 2, 2014	33.64	34.27	33.18	33.37
1144	AMEX	GDXJ	Fri, May 30, 2014	33.25	34.19	32.71	34.11
1143	AMEX	GDXJ	Thu, May 29, 2014	32.93	33.81	32.92	33.40
1142	AMEX	GDXJ	Wed, May 28, 2014	33.04	33.30	32.43	33.10
1141	AMEX	GDXJ	Tue, May 27, 2014	34.23	34.29	33.05	33.23
1140	AMEX	GDXJ	Fri, May 23, 2014	35.11	35.28	34.80	34.91
1139	AMEX	GDXJ	Thu, May 22, 2014	35.54	35.57	35.03	35.29
1138	AMEX	GDXJ	Wed, May 21, 2014	34.57	35.19	34.44	35.17
1137	AMEX	GDXJ	Tue, May 20, 2014	34.74	35.15	34.58	34.81
1136	AMEX	GDXJ	Mon, May 19, 2014	35.49	35.50	34.69	35.03
1135	AMEX	GDXJ	Fri, May 16, 2014	35.00	35.24	34.70	35.12
1134	AMEX	GDXJ	Thu, May 15, 2014	35.60	35.67	34.75	35.15
1133	AMEX	GDXJ	Wed, May 14, 2014	35.86	36.04	35.51	35.86
1132	AMEX	GDXJ	Tue, May 13, 2014	35.42	35.91	35.09	35.22
1131	AMEX	GDXJ	Mon, May 12, 2014	35.72	35.77	35.24	35.46
1130	AMEX	GDXJ	Fri, May 9, 2014	35.47	35.61	34.57	35.07
1129	AMEX	GDXJ	Thu, May 8, 2014	35.34	35.96	35.19	35.33
1128	AMEX	GDXJ	Wed, May 7, 2014	36.56	36.57	35.18	35.50
1127	AMEX	GDXJ	Tue, May 6, 2014	37.02	37.09	36.68	36.73
1126	AMEX	GDXJ	Mon, May 5, 2014	37.37	37.48	36.80	37.06
1125	AMEX	GDXJ	Fri, May 2, 2014	35.71	36.85	35.71	36.62
1124	AMEX	GDXJ	Thu, May 1, 2014	35.90	36.32	35.42	35.63
1123	AMEX	GDXJ	Wed, Apr 30, 2014	36.74	37.09	36.29	36.50
1122	AMEX	GDXJ	Tue, Apr 29, 2014	36.07	37.33	36.07	37.15
1121	AMEX	GDXJ	Mon, Apr 28, 2014	37.26	37.37	36.01	36.18
1120	AMEX	GDXJ	Fri, Apr 25, 2014	36.41	37.51	36.21	37.44
1119	AMEX	GDXJ	Thu, Apr 24, 2014	36.28	37.37	35.78	35.86
1118	AMEX	GDXJ	Wed, Apr 23, 2014	35.71	37.19	35.52	36.90
1117	AMEX	GDXJ	Tue, Apr 22, 2014	34.73	35.83	34.30	35.74
1116	AMEX	GDXJ	Mon, Apr 21, 2014	34.53	34.98	33.77	34.84
1115	AMEX	GDXJ	Thu, Apr 17, 2014	35.39	35.73	34.53	34.66
1114	AMEX	GDXJ	Wed, Apr 16, 2014	35.75	36.05	35.19	35.53
1113	AMEX	GDXJ	Tue, Apr 15, 2014	35.42	35.82	34.92	35.63
1112	AMEX	GDXJ	Mon, Apr 14, 2014	37.06	37.73	36.80	37.00
1111	AMEX	GDXJ	Fri, Apr 11, 2014	37.50	38.07	36.35	36.54
1110	AMEX	GDXJ	Thu, Apr 10, 2014	39.00	39.16	37.53	37.57
1109	AMEX	GDXJ	Wed, Apr 9, 2014	37.74	39.00	37.41	38.40
1108	AMEX	GDXJ	Tue, Apr 8, 2014	37.68	38.25	37.09	38.15
1107	AMEX	GDXJ	Mon, Apr 7, 2014	37.12	38.05	36.60	36.66
1106	AMEX	GDXJ	Fri, Apr 4, 2014	38.09	38.28	37.28	37.50
1105	AMEX	GDXJ	Thu, Apr 3, 2014	37.15	37.20	36.56	36.87
1104	AMEX	GDXJ	Wed, Apr 2, 2014	37.14	38.02	36.93	37.77
1103	AMEX	GDXJ	Tue, Apr 1, 2014	36.48	37.06	35.81	35.81
1102	AMEX	GDXJ	Mon, Mar 31, 2014	37.03	37.50	36.05	36.22
1101	AMEX	GDXJ	Fri, Mar 28, 2014	36.70	37.95	36.47	37.29
1100	AMEX	GDXJ	Thu, Mar 27, 2014	35.81	37.19	35.71	37.07
1099	AMEX	GDXJ	Wed, Mar 26, 2014	38.00	38.30	35.85	35.85
1098	AMEX	GDXJ	Tue, Mar 25, 2014	37.55	38.26	37.41	37.98
1097	AMEX	GDXJ	Mon, Mar 24, 2014	38.85	38.96	36.89	37.16
1096	AMEX	GDXJ	Fri, Mar 21, 2014	40.78	41.23	39.58	39.85
1095	AMEX	GDXJ	Thu, Mar 20, 2014	38.94	40.79	38.77	39.90
1094	AMEX	GDXJ	Wed, Mar 19, 2014	41.16	41.54	39.44	39.47
1093	AMEX	GDXJ	Tue, Mar 18, 2014	41.73	42.78	41.11	41.60
1092	AMEX	GDXJ	Mon, Mar 17, 2014	44.33	44.77	42.56	42.58
1091	AMEX	GDXJ	Fri, Mar 14, 2014	45.85	46.00	44.25	44.62
1090	AMEX	GDXJ	Thu, Mar 13, 2014	43.25	45.09	43.06	44.83
1089	AMEX	GDXJ	Wed, Mar 12, 2014	42.80	43.29	42.37	43.25
1088	AMEX	GDXJ	Tue, Mar 11, 2014	42.19	42.40	41.29	41.61
1087	AMEX	GDXJ	Mon, Mar 10, 2014	42.25	42.35	41.20	41.38
1086	AMEX	GDXJ	Fri, Mar 7, 2014	42.27	42.67	42.05	42.50
1085	AMEX	GDXJ	Thu, Mar 6, 2014	43.42	43.65	43.05	43.55
1084	AMEX	GDXJ	Wed, Mar 5, 2014	42.03	43.05	41.75	42.63
1083	AMEX	GDXJ	Tue, Mar 4, 2014	41.00	42.16	40.96	41.88
1082	AMEX	GDXJ	Mon, Mar 3, 2014	43.47	43.58	41.92	41.95
1081	AMEX	GDXJ	Fri, Feb 28, 2014	41.27	41.66	40.81	41.34
1080	AMEX	GDXJ	Thu, Feb 27, 2014	41.34	42.40	40.71	41.17
1079	AMEX	GDXJ	Wed, Feb 26, 2014	41.93	42.20	40.63	41.17
1078	AMEX	GDXJ	Tue, Feb 25, 2014	43.41	43.51	42.41	42.53
1077	AMEX	GDXJ	Mon, Feb 24, 2014	43.77	44.21	43.55	43.78
1076	AMEX	GDXJ	Fri, Feb 21, 2014	43.04	43.45	42.02	42.91
1075	AMEX	GDXJ	Thu, Feb 20, 2014	40.86	43.47	40.79	43.13
1074	AMEX	GDXJ	Wed, Feb 19, 2014	42.94	43.66	40.38	40.52
1073	AMEX	GDXJ	Tue, Feb 18, 2014	44.09	44.27	43.01	43.48
1072	AMEX	GDXJ	Fri, Feb 14, 2014	43.81	44.60	43.30	44.04
1071	AMEX	GDXJ	Thu, Feb 13, 2014	40.33	42.65	40.00	42.50
1070	AMEX	GDXJ	Wed, Feb 12, 2014	41.78	41.82	39.75	40.00
1069	AMEX	GDXJ	Tue, Feb 11, 2014	40.61	42.00	40.34	41.83
1068	AMEX	GDXJ	Mon, Feb 10, 2014	39.55	40.30	39.16	39.96
1067	AMEX	GDXJ	Fri, Feb 7, 2014	36.84	38.39	36.58	38.35
1066	AMEX	GDXJ	Thu, Feb 6, 2014	36.48	36.88	36.07	36.48
1065	AMEX	GDXJ	Wed, Feb 5, 2014	37.22	37.30	36.00	36.04
1064	AMEX	GDXJ	Tue, Feb 4, 2014	35.10	36.74	35.10	36.60
1063	AMEX	GDXJ	Mon, Feb 3, 2014	35.80	36.74	35.32	35.39
1062	AMEX	GDXJ	Fri, Jan 31, 2014	36.13	36.13	34.83	35.39
1061	AMEX	GDXJ	Thu, Jan 30, 2014	35.78	35.95	35.21	35.45
1060	AMEX	GDXJ	Wed, Jan 29, 2014	35.88	36.86	35.20	36.81
1059	AMEX	GDXJ	Tue, Jan 28, 2014	34.88	35.33	34.30	35.30
1058	AMEX	GDXJ	Mon, Jan 27, 2014	36.08	36.18	34.28	34.36
1057	AMEX	GDXJ	Fri, Jan 24, 2014	37.65	37.85	35.14	36.26
1056	AMEX	GDXJ	Thu, Jan 23, 2014	37.25	38.22	36.97	37.10
1055	AMEX	GDXJ	Wed, Jan 22, 2014	37.88	37.88	36.10	36.25
1054	AMEX	GDXJ	Tue, Jan 21, 2014	35.99	38.16	35.84	37.98
1053	AMEX	GDXJ	Fri, Jan 17, 2014	35.24	36.69	35.18	36.58
1052	AMEX	GDXJ	Thu, Jan 16, 2014	34.30	34.71	34.24	34.54
1051	AMEX	GDXJ	Wed, Jan 15, 2014	33.43	34.18	33.20	34.07
1050	AMEX	GDXJ	Tue, Jan 14, 2014	34.38	34.99	33.55	33.76
1049	AMEX	GDXJ	Mon, Jan 13, 2014	32.71	34.69	32.70	34.50
1048	AMEX	GDXJ	Fri, Jan 10, 2014	31.70	32.71	31.62	32.70
1047	AMEX	GDXJ	Thu, Jan 9, 2014	31.73	31.73	31.05	31.09
1046	AMEX	GDXJ	Wed, Jan 8, 2014	31.93	32.12	31.61	31.71
1045	AMEX	GDXJ	Tue, Jan 7, 2014	32.28	32.58	31.85	32.46
1044	AMEX	GDXJ	Mon, Jan 6, 2014	32.88	33.40	32.56	32.79
1043	AMEX	GDXJ	Fri, Jan 3, 2014	32.97	33.20	32.54	32.65
1042	AMEX	GDXJ	Thu, Jan 2, 2014	31.98	32.78	31.98	32.70
1041	AMEX	GDXJ	Tue, Dec 31, 2013	29.80	31.12	29.70	31.05
1040	AMEX	GDXJ	Mon, Dec 30, 2013	30.44	30.73	30.06	30.10
1039	AMEX	GDXJ	Fri, Dec 27, 2013	30.21	30.77	30.02	30.72
1038	AMEX	GDXJ	Thu, Dec 26, 2013	30.40	30.57	29.74	29.95
1037	AMEX	GDXJ	Tue, Dec 24, 2013	28.94	30.01	28.89	29.96
1036	AMEX	GDXJ	Mon, Dec 23, 2013	29.19	29.44	28.82	28.85
1035	AMEX	GDXJ	Fri, Dec 20, 2013	29.17	29.45	28.95	29.28
1034	AMEX	GDXJ	Thu, Dec 19, 2013	29.18	29.44	28.85	29.02
1033	AMEX	GDXJ	Wed, Dec 18, 2013	29.97	31.19	29.62	29.88
1032	AMEX	GDXJ	Tue, Dec 17, 2013	30.19	30.68	29.88	30.06
1031	AMEX	GDXJ	Mon, Dec 16, 2013	30.26	31.20	30.07	30.68
1030	AMEX	GDXJ	Fri, Dec 13, 2013	30.22	30.52	29.93	30.23
1029	AMEX	GDXJ	Thu, Dec 12, 2013	29.15	29.97	28.96	29.90
1028	AMEX	GDXJ	Wed, Dec 11, 2013	30.79	31.02	29.96	30.12
1027	AMEX	GDXJ	Tue, Dec 10, 2013	31.03	31.25	30.75	30.90
1026	AMEX	GDXJ	Mon, Dec 9, 2013	29.06	29.73	29.06	29.69
1025	AMEX	GDXJ	Fri, Dec 6, 2013	29.59	29.97	28.87	28.89
1024	AMEX	GDXJ	Thu, Dec 5, 2013	29.31	29.92	29.11	29.17
1023	AMEX	GDXJ	Wed, Dec 4, 2013	29.54	30.57	29.10	30.23
1022	AMEX	GDXJ	Tue, Dec 3, 2013	30.14	30.35	29.20	29.26
1021	AMEX	GDXJ	Mon, Dec 2, 2013	31.73	32.21	30.13	30.26
1020	AMEX	GDXJ	Fri, Nov 29, 2013	31.89	32.87	31.64	32.50
1019	AMEX	GDXJ	Wed, Nov 27, 2013	31.47	31.96	31.28	31.40
1018	AMEX	GDXJ	Tue, Nov 26, 2013	31.90	32.00	31.45	31.50
1017	AMEX	GDXJ	Mon, Nov 25, 2013	31.98	32.67	31.41	32.15
1016	AMEX	GDXJ	Fri, Nov 22, 2013	33.14	33.62	32.44	32.50
1015	AMEX	GDXJ	Thu, Nov 21, 2013	33.08	33.31	32.34	33.14
1014	AMEX	GDXJ	Wed, Nov 20, 2013	34.31	34.93	33.02	33.38
1013	AMEX	GDXJ	Tue, Nov 19, 2013	35.45	35.45	34.91	35.00
1012	AMEX	GDXJ	Mon, Nov 18, 2013	35.52	35.76	35.02	35.20
1011	AMEX	GDXJ	Fri, Nov 15, 2013	36.46	36.69	35.84	35.98
1010	AMEX	GDXJ	Thu, Nov 14, 2013	35.82	36.71	35.74	36.42
1009	AMEX	GDXJ	Wed, Nov 13, 2013	35.37	35.50	35.00	35.41
1008	AMEX	GDXJ	Tue, Nov 12, 2013	35.47	36.09	34.69	35.03
1007	AMEX	GDXJ	Mon, Nov 11, 2013	35.79	36.02	35.15	35.85
1006	AMEX	GDXJ	Fri, Nov 8, 2013	35.10	36.14	34.35	36.00
1005	AMEX	GDXJ	Thu, Nov 7, 2013	36.41	36.64	35.63	35.74
1004	AMEX	GDXJ	Wed, Nov 6, 2013	37.08	37.38	36.87	37.15
1003	AMEX	GDXJ	Tue, Nov 5, 2013	37.06	37.34	36.32	36.62
1002	AMEX	GDXJ	Mon, Nov 4, 2013	36.73	37.35	36.41	37.23
1001	AMEX	GDXJ	Fri, Nov 1, 2013	37.26	37.49	36.24	36.40
1000	AMEX	GDXJ	Thu, Oct 31, 2013	38.50	38.71	37.52	37.58
999	AMEX	GDXJ	Wed, Oct 30, 2013	40.00	40.71	38.15	39.70
998	AMEX	GDXJ	Tue, Oct 29, 2013	41.03	41.10	39.26	39.26
997	AMEX	GDXJ	Mon, Oct 28, 2013	41.39	41.92	40.98	41.11
996	AMEX	GDXJ	Fri, Oct 25, 2013	40.99	41.64	40.50	41.48
995	AMEX	GDXJ	Thu, Oct 24, 2013	40.14	41.44	39.95	41.14
994	AMEX	GDXJ	Wed, Oct 23, 2013	40.09	40.50	39.45	39.50
993	AMEX	GDXJ	Tue, Oct 22, 2013	39.42	40.83	39.26	40.76
992	AMEX	GDXJ	Mon, Oct 21, 2013	37.15	38.42	37.15	38.35
991	AMEX	GDXJ	Fri, Oct 18, 2013	37.38	37.72	36.75	36.89
990	AMEX	GDXJ	Thu, Oct 17, 2013	36.99	37.97	36.88	37.38
989	AMEX	GDXJ	Wed, Oct 16, 2013	35.56	35.86	35.08	35.34
988	AMEX	GDXJ	Tue, Oct 15, 2013	34.90	35.98	34.82	35.73
987	AMEX	GDXJ	Mon, Oct 14, 2013	35.30	35.67	34.81	34.93
986	AMEX	GDXJ	Fri, Oct 11, 2013	35.91	35.91	34.90	35.02
985	AMEX	GDXJ	Thu, Oct 10, 2013	36.53	36.95	36.00	36.11
984	AMEX	GDXJ	Wed, Oct 9, 2013	37.02	37.04	35.83	36.54
983	AMEX	GDXJ	Tue, Oct 8, 2013	38.31	38.80	36.91	37.02
982	AMEX	GDXJ	Mon, Oct 7, 2013	37.90	38.88	37.52	38.52
981	AMEX	GDXJ	Fri, Oct 4, 2013	39.02	39.30	38.01	38.70
980	AMEX	GDXJ	Thu, Oct 3, 2013	40.13	40.50	39.60	39.72
979	AMEX	GDXJ	Wed, Oct 2, 2013	39.92	41.05	39.91	40.21
978	AMEX	GDXJ	Tue, Oct 1, 2013	39.49	39.77	39.08	39.46
977	AMEX	GDXJ	Mon, Sep 30, 2013	40.88	41.77	40.66	40.74
976	AMEX	GDXJ	Fri, Sep 27, 2013	42.13	42.57	41.50	41.63
975	AMEX	GDXJ	Thu, Sep 26, 2013	42.34	42.97	41.11	41.53
974	AMEX	GDXJ	Wed, Sep 25, 2013	41.35	43.15	41.21	42.59
973	AMEX	GDXJ	Tue, Sep 24, 2013	40.08	41.49	39.75	40.76
972	AMEX	GDXJ	Mon, Sep 23, 2013	41.50	42.39	40.40	40.70
971	AMEX	GDXJ	Fri, Sep 20, 2013	44.63	44.74	41.46	41.48
970	AMEX	GDXJ	Thu, Sep 19, 2013	47.93	48.21	44.83	45.65
969	AMEX	GDXJ	Wed, Sep 18, 2013	42.02	47.83	41.34	47.55
968	AMEX	GDXJ	Tue, Sep 17, 2013	42.68	42.74	42.13	42.73
967	AMEX	GDXJ	Mon, Sep 16, 2013	42.79	43.58	42.37	42.40
966	AMEX	GDXJ	Fri, Sep 13, 2013	42.35	43.25	41.76	42.83
965	AMEX	GDXJ	Thu, Sep 12, 2013	43.72	43.72	42.15	42.24
964	AMEX	GDXJ	Wed, Sep 11, 2013	45.08	45.58	44.27	45.47
963	AMEX	GDXJ	Tue, Sep 10, 2013	45.95	45.97	45.04	45.25
962	AMEX	GDXJ	Mon, Sep 9, 2013	47.87	48.31	47.12	47.30
961	AMEX	GDXJ	Fri, Sep 6, 2013	47.10	47.75	46.66	47.42
960	AMEX	GDXJ	Thu, Sep 5, 2013	47.94	48.00	45.32	46.07
959	AMEX	GDXJ	Wed, Sep 4, 2013	47.98	48.44	47.52	48.25
958	AMEX	GDXJ	Tue, Sep 3, 2013	48.78	48.92	48.14	48.62
957	AMEX	GDXJ	Fri, Aug 30, 2013	48.04	49.11	47.60	48.16
956	AMEX	GDXJ	Thu, Aug 29, 2013	48.34	49.81	46.98	49.00
955	AMEX	GDXJ	Wed, Aug 28, 2013	50.60	51.10	48.71	49.02
954	AMEX	GDXJ	Tue, Aug 27, 2013	53.52	54.56	49.62	49.73
953	AMEX	GDXJ	Mon, Aug 26, 2013	51.88	52.86	51.50	52.46
952	AMEX	GDXJ	Fri, Aug 23, 2013	48.95	51.28	48.95	51.26
951	AMEX	GDXJ	Thu, Aug 22, 2013	48.74	49.71	48.50	48.62
950	AMEX	GDXJ	Wed, Aug 21, 2013	49.12	49.51	48.21	48.31
949	AMEX	GDXJ	Tue, Aug 20, 2013	48.63	49.89	48.43	49.77
948	AMEX	GDXJ	Mon, Aug 19, 2013	49.20	49.30	47.87	48.41
947	AMEX	GDXJ	Fri, Aug 16, 2013	49.89	51.16	48.45	48.85
946	AMEX	GDXJ	Thu, Aug 15, 2013	46.50	49.61	45.92	49.60
945	AMEX	GDXJ	Wed, Aug 14, 2013	45.25	47.29	44.94	47.14
944	AMEX	GDXJ	Tue, Aug 13, 2013	44.85	45.45	44.25	45.07
943	AMEX	GDXJ	Mon, Aug 12, 2013	43.49	45.64	43.35	45.15
942	AMEX	GDXJ	Fri, Aug 9, 2013	40.09	42.00	39.82	41.52
941	AMEX	GDXJ	Thu, Aug 8, 2013	38.09	41.02	37.74	40.75
940	AMEX	GDXJ	Wed, Aug 7, 2013	36.94	37.86	35.56	37.30
939	AMEX	GDXJ	Tue, Aug 6, 2013	38.73	38.85	37.00	37.12
938	AMEX	GDXJ	Mon, Aug 5, 2013	39.14	40.25	38.72	39.17
937	AMEX	GDXJ	Fri, Aug 2, 2013	39.75	40.32	39.02	39.12
936	AMEX	GDXJ	Thu, Aug 1, 2013	40.74	41.02	39.61	39.71
935	AMEX	GDXJ	Wed, Jul 31, 2013	41.50	41.76	40.01	40.47
934	AMEX	GDXJ	Tue, Jul 30, 2013	42.31	42.33	41.60	41.65
933	AMEX	GDXJ	Mon, Jul 29, 2013	43.15	43.15	42.27	42.47
932	AMEX	GDXJ	Fri, Jul 26, 2013	42.16	42.86	41.42	42.81
931	AMEX	GDXJ	Thu, Jul 25, 2013	41.87	43.27	41.76	42.68
930	AMEX	GDXJ	Wed, Jul 24, 2013	44.00	44.62	41.54	42.14
929	AMEX	GDXJ	Tue, Jul 23, 2013	42.60	44.64	42.03	44.58
928	AMEX	GDXJ	Mon, Jul 22, 2013	41.00	42.95	40.67	42.77
927	AMEX	GDXJ	Fri, Jul 19, 2013	38.59	39.28	38.23	39.28
926	AMEX	GDXJ	Thu, Jul 18, 2013	38.50	38.68	37.81	37.95
925	AMEX	GDXJ	Wed, Jul 17, 2013	39.50	39.79	37.81	38.11
924	AMEX	GDXJ	Tue, Jul 16, 2013	37.86	39.23	37.65	39.18
923	AMEX	GDXJ	Mon, Jul 15, 2013	38.10	38.19	37.38	37.62
922	AMEX	GDXJ	Fri, Jul 12, 2013	37.73	38.24	37.54	38.01
921	AMEX	GDXJ	Thu, Jul 11, 2013	37.84	38.43	37.58	38.33
920	AMEX	GDXJ	Wed, Jul 10, 2013	35.22	36.12	34.94	35.47
919	AMEX	GDXJ	Tue, Jul 9, 2013	35.00	35.67	34.88	35.23
918	AMEX	GDXJ	Mon, Jul 8, 2013	34.72	35.20	34.31	34.32
917	AMEX	GDXJ	Fri, Jul 5, 2013	34.99	35.00	33.94	34.26
916	AMEX	GDXJ	Wed, Jul 3, 2013	36.04	36.77	35.80	36.19
915	AMEX	GDXJ	Tue, Jul 2, 2013	37.01	37.85	35.34	35.84
914	AMEX	GDXJ	Mon, Jul 1, 2013	36.96	37.90	36.52	37.29
913	AMEX	GDXJ	Fri, Jun 28, 2013	8.39	9.31	8.37	9.16
912	AMEX	GDXJ	Thu, Jun 27, 2013	8.41	8.59	8.34	8.45
911	AMEX	GDXJ	Wed, Jun 26, 2013	8.52	8.57	8.21	8.26
910	AMEX	GDXJ	Tue, Jun 25, 2013	8.78	8.99	8.72	8.84
909	AMEX	GDXJ	Mon, Jun 24, 2013	9.31	9.35	8.70	8.80
908	AMEX	GDXJ	Fri, Jun 21, 2013	9.53	9.63	9.28	9.50
907	AMEX	GDXJ	Thu, Jun 20, 2013	9.69	9.75	9.26	9.32
906	AMEX	GDXJ	Wed, Jun 19, 2013	10.72	10.88	10.27	10.33
905	AMEX	GDXJ	Tue, Jun 18, 2013	10.97	11.03	10.65	10.69
904	AMEX	GDXJ	Mon, Jun 17, 2013	11.26	11.36	11.00	11.10
903	AMEX	GDXJ	Fri, Jun 14, 2013	11.53	11.53	11.24	11.28
902	AMEX	GDXJ	Thu, Jun 13, 2013	11.30	11.46	11.15	11.39
901	AMEX	GDXJ	Wed, Jun 12, 2013	11.50	11.71	11.30	11.33
900	AMEX	GDXJ	Tue, Jun 11, 2013	11.56	11.73	11.37	11.40
899	AMEX	GDXJ	Mon, Jun 10, 2013	11.86	11.96	11.61	11.84
898	AMEX	GDXJ	Fri, Jun 7, 2013	12.20	12.29	11.70	11.78
897	AMEX	GDXJ	Thu, Jun 6, 2013	12.24	12.59	12.13	12.50
896	AMEX	GDXJ	Wed, Jun 5, 2013	12.33	12.51	12.12	12.22
895	AMEX	GDXJ	Tue, Jun 4, 2013	12.35	12.55	12.20	12.28
894	AMEX	GDXJ	Mon, Jun 3, 2013	12.19	12.69	12.13	12.56
893	AMEX	GDXJ	Fri, May 31, 2013	12.21	12.24	11.75	12.02
892	AMEX	GDXJ	Thu, May 30, 2013	11.88	12.39	11.83	12.35
891	AMEX	GDXJ	Wed, May 29, 2013	11.11	11.61	11.07	11.59
890	AMEX	GDXJ	Tue, May 28, 2013	11.06	11.37	10.90	11.00
889	AMEX	GDXJ	Fri, May 24, 2013	11.21	11.32	10.98	11.14
888	AMEX	GDXJ	Thu, May 23, 2013	11.32	11.35	10.93	11.28
887	AMEX	GDXJ	Wed, May 22, 2013	11.12	11.55	10.90	11.02
886	AMEX	GDXJ	Tue, May 21, 2013	10.95	11.06	10.65	10.84
885	AMEX	GDXJ	Mon, May 20, 2013	10.49	11.45	10.40	11.27
884	AMEX	GDXJ	Fri, May 17, 2013	10.83	10.99	10.42	10.46
883	AMEX	GDXJ	Thu, May 16, 2013	10.77	11.16	10.68	11.01
882	AMEX	GDXJ	Wed, May 15, 2013	11.60	11.64	10.89	10.93
881	AMEX	GDXJ	Tue, May 14, 2013	11.71	12.01	11.71	11.85
880	AMEX	GDXJ	Mon, May 13, 2013	11.94	12.03	11.78	11.91
879	AMEX	GDXJ	Fri, May 10, 2013	11.78	12.26	11.62	12.19
878	AMEX	GDXJ	Thu, May 9, 2013	12.03	12.68	12.00	12.12
877	AMEX	GDXJ	Wed, May 8, 2013	11.93	12.35	11.87	12.33
876	AMEX	GDXJ	Tue, May 7, 2013	11.98	12.05	11.68	11.70
875	AMEX	GDXJ	Mon, May 6, 2013	12.23	12.31	12.15	12.25
874	AMEX	GDXJ	Fri, May 3, 2013	12.35	12.66	12.18	12.20
873	AMEX	GDXJ	Thu, May 2, 2013	12.41	12.53	12.18	12.39
872	AMEX	GDXJ	Wed, May 1, 2013	12.40	12.51	11.93	12.40
871	AMEX	GDXJ	Tue, Apr 30, 2013	12.55	12.82	12.28	12.82
870	AMEX	GDXJ	Mon, Apr 29, 2013	12.72	12.75	12.55	12.64
869	AMEX	GDXJ	Fri, Apr 26, 2013	12.96	13.01	12.39	12.50
868	AMEX	GDXJ	Thu, Apr 25, 2013	12.93	13.17	12.64	12.85
867	AMEX	GDXJ	Wed, Apr 24, 2013	11.93	12.69	11.93	12.63
866	AMEX	GDXJ	Tue, Apr 23, 2013	11.88	11.95	11.63	11.79
865	AMEX	GDXJ	Mon, Apr 22, 2013	12.21	12.29	11.87	12.13
864	AMEX	GDXJ	Fri, Apr 19, 2013	12.00	12.04	11.71	12.01
863	AMEX	GDXJ	Thu, Apr 18, 2013	11.50	11.79	11.28	11.76
862	AMEX	GDXJ	Wed, Apr 17, 2013	12.10	12.24	11.32	11.48
861	AMEX	GDXJ	Tue, Apr 16, 2013	12.78	12.89	12.04	12.13
860	AMEX	GDXJ	Mon, Apr 15, 2013	13.04	13.07	12.08	12.24
859	AMEX	GDXJ	Fri, Apr 12, 2013	14.61	14.69	13.75	13.99
858	AMEX	GDXJ	Thu, Apr 11, 2013	15.05	15.28	14.95	15.03
857	AMEX	GDXJ	Wed, Apr 10, 2013	15.52	15.67	15.12	15.15
856	AMEX	GDXJ	Tue, Apr 9, 2013	15.20	15.88	15.20	15.73
855	AMEX	GDXJ	Mon, Apr 8, 2013	15.34	15.49	15.16	15.20
854	AMEX	GDXJ	Fri, Apr 5, 2013	15.33	15.65	15.17	15.40
853	AMEX	GDXJ	Thu, Apr 4, 2013	14.58	15.05	14.24	15.05
852	AMEX	GDXJ	Wed, Apr 3, 2013	15.55	15.69	14.44	14.67
851	AMEX	GDXJ	Tue, Apr 2, 2013	16.11	16.21	15.65	15.67
850	AMEX	GDXJ	Mon, Apr 1, 2013	16.63	16.74	16.19	16.39
849	AMEX	GDXJ	Thu, Mar 28, 2013	16.76	16.83	16.56	16.74
848	AMEX	GDXJ	Wed, Mar 27, 2013	16.58	16.92	16.57	16.90
847	AMEX	GDXJ	Tue, Mar 26, 2013	16.65	16.73	16.54	16.71
846	AMEX	GDXJ	Mon, Mar 25, 2013	16.78	16.97	15.52	16.76
845	AMEX	GDXJ	Fri, Mar 22, 2013	17.05	17.21	16.93	17.00
844	AMEX	GDXJ	Thu, Mar 21, 2013	16.93	17.18	16.85	17.12
843	AMEX	GDXJ	Wed, Mar 20, 2013	16.79	16.91	16.72	16.83
842	AMEX	GDXJ	Tue, Mar 19, 2013	17.00	17.09	16.81	16.87
841	AMEX	GDXJ	Mon, Mar 18, 2013	17.13	17.20	16.85	16.95
840	AMEX	GDXJ	Fri, Mar 15, 2013	16.58	16.97	16.58	16.85
839	AMEX	GDXJ	Thu, Mar 14, 2013	16.30	16.70	16.26	16.58
838	AMEX	GDXJ	Wed, Mar 13, 2013	16.93	16.97	16.29	16.42
837	AMEX	GDXJ	Tue, Mar 12, 2013	16.46	16.89	16.45	16.89
836	AMEX	GDXJ	Mon, Mar 11, 2013	16.15	16.33	16.11	16.29
835	AMEX	GDXJ	Fri, Mar 8, 2013	15.76	16.43	15.70	16.10
834	AMEX	GDXJ	Thu, Mar 7, 2013	16.00	16.15	15.81	15.96
833	AMEX	GDXJ	Wed, Mar 6, 2013	15.25	15.99	15.03	15.94
832	AMEX	GDXJ	Tue, Mar 5, 2013	15.34	15.48	15.20	15.21
831	AMEX	GDXJ	Mon, Mar 4, 2013	15.63	15.63	14.95	15.06
830	AMEX	GDXJ	Fri, Mar 1, 2013	15.83	15.94	15.55	15.61
829	AMEX	GDXJ	Thu, Feb 28, 2013	16.24	16.28	15.79	15.83
828	AMEX	GDXJ	Wed, Feb 27, 2013	16.54	16.69	16.28	16.32
827	AMEX	GDXJ	Tue, Feb 26, 2013	16.60	16.81	16.28	16.64
826	AMEX	GDXJ	Mon, Feb 25, 2013	16.38	16.69	16.38	16.60
825	AMEX	GDXJ	Fri, Feb 22, 2013	16.00	16.22	15.90	16.21
824	AMEX	GDXJ	Thu, Feb 21, 2013	15.86	16.11	15.68	15.95
823	AMEX	GDXJ	Wed, Feb 20, 2013	16.37	16.37	15.74	15.82
822	AMEX	GDXJ	Tue, Feb 19, 2013	17.10	17.10	16.52	16.63
821	AMEX	GDXJ	Fri, Feb 15, 2013	17.45	17.52	17.07	17.22
820	AMEX	GDXJ	Thu, Feb 14, 2013	17.86	17.91	17.64	17.70
819	AMEX	GDXJ	Wed, Feb 13, 2013	18.11	18.12	17.74	17.81
818	AMEX	GDXJ	Tue, Feb 12, 2013	18.00	18.15	17.85	17.98
817	AMEX	GDXJ	Mon, Feb 11, 2013	18.29	18.29	18.01	18.04
816	AMEX	GDXJ	Fri, Feb 8, 2013	18.50	18.66	18.47	18.51
815	AMEX	GDXJ	Thu, Feb 7, 2013	18.45	18.79	18.40	18.55
814	AMEX	GDXJ	Wed, Feb 6, 2013	18.65	18.73	18.46	18.56
813	AMEX	GDXJ	Tue, Feb 5, 2013	18.85	19.05	18.57	18.67
812	AMEX	GDXJ	Mon, Feb 4, 2013	18.94	19.17	18.81	18.85
811	AMEX	GDXJ	Fri, Feb 1, 2013	19.17	19.30	18.97	19.15
810	AMEX	GDXJ	Thu, Jan 31, 2013	18.96	19.06	18.81	18.89
809	AMEX	GDXJ	Wed, Jan 30, 2013	19.19	19.36	19.05	19.12
808	AMEX	GDXJ	Tue, Jan 29, 2013	18.68	18.98	18.66	18.96
807	AMEX	GDXJ	Mon, Jan 28, 2013	18.74	18.85	18.51	18.53
806	AMEX	GDXJ	Fri, Jan 25, 2013	19.15	19.25	18.70	18.72
805	AMEX	GDXJ	Thu, Jan 24, 2013	19.89	19.89	19.16	19.32
804	AMEX	GDXJ	Wed, Jan 23, 2013	20.47	20.67	19.97	20.06
803	AMEX	GDXJ	Tue, Jan 22, 2013	20.43	20.59	20.22	20.48
802	AMEX	GDXJ	Fri, Jan 18, 2013	20.60	20.60	20.31	20.49
801	AMEX	GDXJ	Thu, Jan 17, 2013	20.40	20.71	20.26	20.61
800	AMEX	GDXJ	Wed, Jan 16, 2013	20.36	20.56	20.31	20.49
799	AMEX	GDXJ	Tue, Jan 15, 2013	20.41	20.59	20.23	20.46
798	AMEX	GDXJ	Mon, Jan 14, 2013	20.47	20.59	20.21	20.26
797	AMEX	GDXJ	Fri, Jan 11, 2013	20.31	20.43	20.05	20.20
796	AMEX	GDXJ	Thu, Jan 10, 2013	20.22	20.50	20.14	20.46
795	AMEX	GDXJ	Wed, Jan 9, 2013	20.05	20.09	19.84	19.89
794	AMEX	GDXJ	Tue, Jan 8, 2013	19.96	20.14	19.83	20.02
793	AMEX	GDXJ	Mon, Jan 7, 2013	19.98	20.04	19.83	19.96
792	AMEX	GDXJ	Fri, Jan 4, 2013	19.60	20.17	19.50	20.11
791	AMEX	GDXJ	Thu, Jan 3, 2013	20.65	20.65	19.77	19.89
790	AMEX	GDXJ	Wed, Jan 2, 2013	20.41	20.75	20.39	20.50
789	AMEX	GDXJ	Mon, Dec 31, 2012	19.40	19.90	19.37	19.79
788	AMEX	GDXJ	Fri, Dec 28, 2012	19.31	19.48	19.19	19.26
787	AMEX	GDXJ	Thu, Dec 27, 2012	19.16	19.48	19.11	19.40
786	AMEX	GDXJ	Wed, Dec 26, 2012	19.43	19.50	19.21	19.28
785	AMEX	GDXJ	Mon, Dec 24, 2012	19.60	19.65	19.01	19.27
784	AMEX	GDXJ	Fri, Dec 21, 2012	20.01	20.39	19.98	20.29
783	AMEX	GDXJ	Thu, Dec 20, 2012	20.21	20.34	19.85	20.21
782	AMEX	GDXJ	Wed, Dec 19, 2012	20.65	20.75	20.40	20.46
781	AMEX	GDXJ	Tue, Dec 18, 2012	21.22	21.30	20.56	20.64
780	AMEX	GDXJ	Mon, Dec 17, 2012	21.24	21.36	21.10	21.23
779	AMEX	GDXJ	Fri, Dec 14, 2012	21.28	21.38	21.06	21.30
778	AMEX	GDXJ	Thu, Dec 13, 2012	21.03	21.38	20.99	21.17
777	AMEX	GDXJ	Wed, Dec 12, 2012	21.37	21.91	21.36	21.66
776	AMEX	GDXJ	Tue, Dec 11, 2012	21.21	21.32	21.16	21.25
775	AMEX	GDXJ	Mon, Dec 10, 2012	21.17	21.29	21.10	21.23
774	AMEX	GDXJ	Fri, Dec 7, 2012	21.01	21.07	20.80	20.98
773	AMEX	GDXJ	Thu, Dec 6, 2012	20.66	21.19	20.60	20.78
772	AMEX	GDXJ	Wed, Dec 5, 2012	21.16	21.30	20.66	20.76
771	AMEX	GDXJ	Tue, Dec 4, 2012	21.03	21.33	20.88	21.22
770	AMEX	GDXJ	Mon, Dec 3, 2012	21.60	21.72	21.24	21.26
769	AMEX	GDXJ	Fri, Nov 30, 2012	21.88	21.88	21.40	21.56
768	AMEX	GDXJ	Thu, Nov 29, 2012	21.83	22.05	21.64	21.90
767	AMEX	GDXJ	Wed, Nov 28, 2012	21.23	21.79	21.19	21.77
766	AMEX	GDXJ	Tue, Nov 27, 2012	22.21	22.31	21.84	21.87
765	AMEX	GDXJ	Mon, Nov 26, 2012	22.25	22.48	22.12	22.32
764	AMEX	GDXJ	Fri, Nov 23, 2012	22.16	22.56	21.85	22.53
763	AMEX	GDXJ	Wed, Nov 21, 2012	22.08	22.25	21.86	22.10
762	AMEX	GDXJ	Tue, Nov 20, 2012	22.25	22.27	21.84	22.02
761	AMEX	GDXJ	Mon, Nov 19, 2012	22.15	22.34	21.96	22.20
760	AMEX	GDXJ	Fri, Nov 16, 2012	21.14	21.62	20.96	21.51
759	AMEX	GDXJ	Thu, Nov 15, 2012	21.95	21.97	21.03	21.17
758	AMEX	GDXJ	Wed, Nov 14, 2012	23.28	23.36	21.97	22.07
757	AMEX	GDXJ	Tue, Nov 13, 2012	23.48	23.52	23.17	23.23
756	AMEX	GDXJ	Mon, Nov 12, 2012	24.04	24.10	23.73	23.78
755	AMEX	GDXJ	Fri, Nov 9, 2012	24.03	24.21	23.92	23.94
754	AMEX	GDXJ	Thu, Nov 8, 2012	23.80	24.10	23.52	23.94
753	AMEX	GDXJ	Wed, Nov 7, 2012	23.92	23.92	23.08	23.71
752	AMEX	GDXJ	Tue, Nov 6, 2012	23.32	23.81	23.10	23.57
751	AMEX	GDXJ	Mon, Nov 5, 2012	23.44	23.44	23.07	23.09
750	AMEX	GDXJ	Fri, Nov 2, 2012	23.80	23.80	23.20	23.20
749	AMEX	GDXJ	Thu, Nov 1, 2012	23.99	24.19	23.96	24.03
748	AMEX	GDXJ	Wed, Oct 31, 2012	23.85	24.14	23.68	24.14
747	AMEX	GDXJ	Fri, Oct 26, 2012	23.60	23.71	23.29	23.43
746	AMEX	GDXJ	Thu, Oct 25, 2012	23.72	23.77	23.40	23.58
745	AMEX	GDXJ	Wed, Oct 24, 2012	23.60	23.61	23.13	23.15
744	AMEX	GDXJ	Tue, Oct 23, 2012	23.46	23.58	23.24	23.37
743	AMEX	GDXJ	Mon, Oct 22, 2012	23.58	24.05	23.56	24.01
742	AMEX	GDXJ	Fri, Oct 19, 2012	23.84	23.92	23.31	23.64
741	AMEX	GDXJ	Thu, Oct 18, 2012	23.95	24.21	23.89	23.94
740	AMEX	GDXJ	Wed, Oct 17, 2012	24.16	24.50	24.07	24.27
739	AMEX	GDXJ	Tue, Oct 16, 2012	23.62	24.18	23.62	24.10
738	AMEX	GDXJ	Mon, Oct 15, 2012	23.89	23.89	23.20	23.64
737	AMEX	GDXJ	Fri, Oct 12, 2012	24.32	24.60	23.95	24.01
736	AMEX	GDXJ	Thu, Oct 11, 2012	24.99	24.99	24.35	24.45
735	AMEX	GDXJ	Wed, Oct 10, 2012	23.93	24.40	23.80	24.13
734	AMEX	GDXJ	Tue, Oct 9, 2012	24.46	24.70	23.86	23.88
733	AMEX	GDXJ	Mon, Oct 8, 2012	24.42	24.62	24.25	24.37
732	AMEX	GDXJ	Fri, Oct 5, 2012	25.06	25.37	24.63	24.82
731	AMEX	GDXJ	Thu, Oct 4, 2012	24.67	25.20	24.61	25.15
730	AMEX	GDXJ	Wed, Oct 3, 2012	24.57	24.60	24.23	24.37
729	AMEX	GDXJ	Tue, Oct 2, 2012	24.91	24.94	24.41	24.55
728	AMEX	GDXJ	Mon, Oct 1, 2012	25.13	25.19	24.62	24.80
727	AMEX	GDXJ	Fri, Sep 28, 2012	24.92	25.05	24.62	24.69
726	AMEX	GDXJ	Thu, Sep 27, 2012	24.16	25.00	24.12	24.98
725	AMEX	GDXJ	Wed, Sep 26, 2012	23.45	23.95	23.07	23.72
724	AMEX	GDXJ	Tue, Sep 25, 2012	24.76	24.94	23.93	23.99
723	AMEX	GDXJ	Mon, Sep 24, 2012	24.80	25.02	24.33	24.36
722	AMEX	GDXJ	Fri, Sep 21, 2012	25.47	25.67	25.20	25.46
721	AMEX	GDXJ	Thu, Sep 20, 2012	24.95	25.00	24.52	24.96
720	AMEX	GDXJ	Wed, Sep 19, 2012	24.91	25.39	24.51	25.22
719	AMEX	GDXJ	Tue, Sep 18, 2012	24.41	24.94	24.36	24.70
718	AMEX	GDXJ	Mon, Sep 17, 2012	24.87	24.91	24.31	24.36
717	AMEX	GDXJ	Fri, Sep 14, 2012	24.64	25.02	24.51	24.68
716	AMEX	GDXJ	Thu, Sep 13, 2012	23.05	24.19	22.51	24.05
715	AMEX	GDXJ	Wed, Sep 12, 2012	23.56	23.57	22.47	23.09
714	AMEX	GDXJ	Tue, Sep 11, 2012	23.33	23.50	23.22	23.27
713	AMEX	GDXJ	Mon, Sep 10, 2012	23.44	23.53	22.92	22.98
712	AMEX	GDXJ	Fri, Sep 7, 2012	23.54	23.70	23.34	23.47
711	AMEX	GDXJ	Thu, Sep 6, 2012	22.41	22.83	22.39	22.78
710	AMEX	GDXJ	Wed, Sep 5, 2012	22.05	22.06	21.64	22.03
709	AMEX	GDXJ	Tue, Sep 4, 2012	21.84	22.13	21.61	22.06
708	AMEX	GDXJ	Fri, Aug 31, 2012	20.67	21.73	20.42	21.71
707	AMEX	GDXJ	Thu, Aug 30, 2012	21.07	21.07	20.35	20.56
706	AMEX	GDXJ	Wed, Aug 29, 2012	21.38	21.45	21.03	21.03
705	AMEX	GDXJ	Tue, Aug 28, 2012	21.84	21.84	21.31	21.35
704	AMEX	GDXJ	Mon, Aug 27, 2012	22.08	22.10	21.64	21.68
703	AMEX	GDXJ	Fri, Aug 24, 2012	21.84	22.21	21.78	22.02
702	AMEX	GDXJ	Thu, Aug 23, 2012	22.22	22.37	21.97	22.02
701	AMEX	GDXJ	Wed, Aug 22, 2012	21.42	21.90	21.23	21.86
700	AMEX	GDXJ	Tue, Aug 21, 2012	21.26	21.75	21.23	21.46
699	AMEX	GDXJ	Mon, Aug 20, 2012	20.50	20.79	20.38	20.75
698	AMEX	GDXJ	Fri, Aug 17, 2012	20.61	20.68	20.27	20.58
697	AMEX	GDXJ	Thu, Aug 16, 2012	20.10	20.57	19.96	20.56
696	AMEX	GDXJ	Wed, Aug 15, 2012	19.78	19.95	19.73	19.91
695	AMEX	GDXJ	Tue, Aug 14, 2012	20.04	20.15	19.80	19.84
694	AMEX	GDXJ	Mon, Aug 13, 2012	20.51	20.57	20.00	20.12
693	AMEX	GDXJ	Fri, Aug 10, 2012	20.25	20.45	20.15	20.38
692	AMEX	GDXJ	Thu, Aug 9, 2012	19.90	20.39	19.81	20.34
691	AMEX	GDXJ	Wed, Aug 8, 2012	19.97	20.25	19.82	19.84
690	AMEX	GDXJ	Tue, Aug 7, 2012	20.05	20.17	19.91	19.98
689	AMEX	GDXJ	Mon, Aug 6, 2012	19.59	20.25	19.59	19.96
688	AMEX	GDXJ	Fri, Aug 3, 2012	19.36	19.67	19.18	19.47
687	AMEX	GDXJ	Thu, Aug 2, 2012	19.04	19.49	18.93	19.05
686	AMEX	GDXJ	Wed, Aug 1, 2012	19.07	19.42	18.80	19.09
685	AMEX	GDXJ	Tue, Jul 31, 2012	19.62	19.71	19.22	19.24
684	AMEX	GDXJ	Mon, Jul 30, 2012	19.55	19.79	19.41	19.64
683	AMEX	GDXJ	Fri, Jul 27, 2012	19.78	19.83	19.39	19.65
682	AMEX	GDXJ	Thu, Jul 26, 2012	18.50	19.50	18.50	19.50
681	AMEX	GDXJ	Wed, Jul 25, 2012	18.59	18.91	18.25	18.74
680	AMEX	GDXJ	Tue, Jul 24, 2012	18.17	18.22	17.83	18.02
679	AMEX	GDXJ	Mon, Jul 23, 2012	18.22	18.25	17.82	17.93
678	AMEX	GDXJ	Fri, Jul 20, 2012	18.81	18.87	18.57	18.62
677	AMEX	GDXJ	Thu, Jul 19, 2012	18.87	19.09	18.77	18.81
676	AMEX	GDXJ	Wed, Jul 18, 2012	18.53	18.80	18.42	18.57
675	AMEX	GDXJ	Tue, Jul 17, 2012	18.87	18.90	18.33	18.65
674	AMEX	GDXJ	Mon, Jul 16, 2012	18.56	18.98	18.46	18.80
673	AMEX	GDXJ	Fri, Jul 13, 2012	18.48	18.71	18.39	18.51
672	AMEX	GDXJ	Thu, Jul 12, 2012	17.99	18.27	17.65	18.08
671	AMEX	GDXJ	Wed, Jul 11, 2012	18.49	18.63	18.12	18.42
670	AMEX	GDXJ	Tue, Jul 10, 2012	19.44	19.49	18.35	18.44
669	AMEX	GDXJ	Mon, Jul 9, 2012	19.17	19.33	19.01	19.22
668	AMEX	GDXJ	Fri, Jul 6, 2012	19.26	19.46	19.10	19.30
667	AMEX	GDXJ	Thu, Jul 5, 2012	19.86	20.21	19.80	19.90
666	AMEX	GDXJ	Tue, Jul 3, 2012	19.64	20.13	19.51	20.10
665	AMEX	GDXJ	Mon, Jul 2, 2012	19.16	19.32	19.02	19.13
664	AMEX	GDXJ	Fri, Jun 29, 2012	19.21	19.30	19.01	19.21
663	AMEX	GDXJ	Thu, Jun 28, 2012	18.74	18.84	18.00	18.19
662	AMEX	GDXJ	Wed, Jun 27, 2012	19.17	19.27	18.74	18.93
661	AMEX	GDXJ	Tue, Jun 26, 2012	19.34	19.34	18.75	19.00
660	AMEX	GDXJ	Mon, Jun 25, 2012	19.13	19.54	19.10	19.28
659	AMEX	GDXJ	Fri, Jun 22, 2012	19.25	19.67	19.09	19.46
658	AMEX	GDXJ	Thu, Jun 21, 2012	20.36	20.47	19.30	19.33
657	AMEX	GDXJ	Wed, Jun 20, 2012	20.74	21.49	20.39	20.95
656	AMEX	GDXJ	Tue, Jun 19, 2012	21.42	21.49	21.05	21.16
655	AMEX	GDXJ	Mon, Jun 18, 2012	20.33	21.34	20.33	21.13
654	AMEX	GDXJ	Fri, Jun 15, 2012	20.58	20.75	20.44	20.53
653	AMEX	GDXJ	Thu, Jun 14, 2012	20.91	21.05	20.53	20.71
652	AMEX	GDXJ	Wed, Jun 13, 2012	21.23	21.48	20.76	20.79
651	AMEX	GDXJ	Tue, Jun 12, 2012	20.60	21.11	20.52	21.10
650	AMEX	GDXJ	Mon, Jun 11, 2012	21.11	21.18	20.35	20.38
649	AMEX	GDXJ	Fri, Jun 8, 2012	20.55	21.03	20.35	20.91
648	AMEX	GDXJ	Thu, Jun 7, 2012	21.81	21.85	20.55	20.85
647	AMEX	GDXJ	Wed, Jun 6, 2012	21.89	22.18	21.20	21.62
646	AMEX	GDXJ	Tue, Jun 5, 2012	20.82	21.40	20.82	21.34
645	AMEX	GDXJ	Mon, Jun 4, 2012	20.81	20.83	20.26	20.77
644	AMEX	GDXJ	Fri, Jun 1, 2012	19.72	20.74	19.71	20.66
643	AMEX	GDXJ	Thu, May 31, 2012	19.62	19.91	18.97	19.32
642	AMEX	GDXJ	Wed, May 30, 2012	19.58	19.87	19.00	19.58
641	AMEX	GDXJ	Tue, May 29, 2012	20.37	20.58	19.68	19.90
640	AMEX	GDXJ	Fri, May 25, 2012	19.58	20.09	19.45	20.03
639	AMEX	GDXJ	Thu, May 24, 2012	19.59	19.78	19.11	19.50
638	AMEX	GDXJ	Wed, May 23, 2012	18.35	19.44	17.74	19.39
637	AMEX	GDXJ	Tue, May 22, 2012	19.28	19.33	18.42	18.54
636	AMEX	GDXJ	Mon, May 21, 2012	18.62	19.45	18.62	19.40
635	AMEX	GDXJ	Fri, May 18, 2012	19.18	19.54	18.50	18.64
634	AMEX	GDXJ	Thu, May 17, 2012	18.31	19.21	18.06	18.59
633	AMEX	GDXJ	Wed, May 16, 2012	18.00	18.41	17.37	17.88
632	AMEX	GDXJ	Tue, May 15, 2012	19.27	19.58	17.88	18.03
631	AMEX	GDXJ	Mon, May 14, 2012	19.60	20.19	19.27	19.40
630	AMEX	GDXJ	Fri, May 11, 2012	20.44	20.83	20.20	20.26
629	AMEX	GDXJ	Thu, May 10, 2012	20.88	21.34	20.64	20.76
628	AMEX	GDXJ	Wed, May 9, 2012	19.89	21.22	19.62	20.52
627	AMEX	GDXJ	Tue, May 8, 2012	20.87	20.90	19.97	20.40
626	AMEX	GDXJ	Mon, May 7, 2012	22.05	22.08	21.16	21.35
625	AMEX	GDXJ	Fri, May 4, 2012	22.44	22.55	21.93	21.97
624	AMEX	GDXJ	Thu, May 3, 2012	22.72	22.94	21.82	22.30
623	AMEX	GDXJ	Wed, May 2, 2012	23.10	23.27	22.87	23.09
622	AMEX	GDXJ	Tue, May 1, 2012	23.15	23.93	23.15	23.37
621	AMEX	GDXJ	Mon, Apr 30, 2012	23.04	23.39	22.91	23.30
620	AMEX	GDXJ	Fri, Apr 27, 2012	23.12	23.50	23.11	23.23
619	AMEX	GDXJ	Thu, Apr 26, 2012	22.45	22.92	22.38	22.82
618	AMEX	GDXJ	Wed, Apr 25, 2012	22.04	22.47	21.53	22.43
617	AMEX	GDXJ	Tue, Apr 24, 2012	21.99	22.20	21.61	21.68
616	AMEX	GDXJ	Mon, Apr 23, 2012	22.01	22.05	21.52	21.82
615	AMEX	GDXJ	Fri, Apr 20, 2012	22.57	22.91	22.37	22.40
614	AMEX	GDXJ	Thu, Apr 19, 2012	22.92	23.13	22.38	22.46
613	AMEX	GDXJ	Wed, Apr 18, 2012	22.69	23.03	22.44	22.67
612	AMEX	GDXJ	Tue, Apr 17, 2012	22.83	23.19	22.68	22.91
611	AMEX	GDXJ	Mon, Apr 16, 2012	23.03	23.41	22.51	22.61
610	AMEX	GDXJ	Fri, Apr 13, 2012	23.47	23.68	22.96	23.05
609	AMEX	GDXJ	Thu, Apr 12, 2012	22.78	23.85	22.76	23.72
608	AMEX	GDXJ	Wed, Apr 11, 2012	22.95	23.23	22.64	22.67
607	AMEX	GDXJ	Tue, Apr 10, 2012	22.30	22.98	22.01	22.94
606	AMEX	GDXJ	Mon, Apr 9, 2012	22.76	22.96	22.24	22.25
605	AMEX	GDXJ	Thu, Apr 5, 2012	23.00	23.16	22.43	22.47
604	AMEX	GDXJ	Wed, Apr 4, 2012	23.23	23.25	22.39	22.83
603	AMEX	GDXJ	Tue, Apr 3, 2012	25.01	25.01	23.50	23.81
602	AMEX	GDXJ	Mon, Apr 2, 2012	24.52	25.14	24.42	24.96
601	AMEX	GDXJ	Fri, Mar 30, 2012	24.76	24.76	24.10	24.55
600	AMEX	GDXJ	Thu, Mar 29, 2012	23.93	24.23	23.38	24.15
599	AMEX	GDXJ	Wed, Mar 28, 2012	24.62	24.79	23.76	23.99
598	AMEX	GDXJ	Tue, Mar 27, 2012	25.77	25.79	24.85	24.89
597	AMEX	GDXJ	Mon, Mar 26, 2012	25.24	25.71	25.20	25.71
596	AMEX	GDXJ	Fri, Mar 23, 2012	24.27	24.82	24.13	24.65
595	AMEX	GDXJ	Thu, Mar 22, 2012	24.09	24.25	23.90	24.00
594	AMEX	GDXJ	Wed, Mar 21, 2012	24.89	25.10	24.55	24.56
593	AMEX	GDXJ	Tue, Mar 20, 2012	24.59	24.84	24.15	24.81
592	AMEX	GDXJ	Mon, Mar 19, 2012	25.19	25.45	24.85	24.88
591	AMEX	GDXJ	Fri, Mar 16, 2012	25.35	25.59	25.23	25.28
590	AMEX	GDXJ	Thu, Mar 15, 2012	25.18	25.69	25.16	25.49
589	AMEX	GDXJ	Wed, Mar 14, 2012	25.86	25.90	25.03	25.13
588	AMEX	GDXJ	Tue, Mar 13, 2012	26.54	26.94	26.35	26.44
587	AMEX	GDXJ	Mon, Mar 12, 2012	26.59	26.80	26.23	26.53
586	AMEX	GDXJ	Fri, Mar 9, 2012	26.66	27.34	26.50	26.70
585	AMEX	GDXJ	Thu, Mar 8, 2012	26.60	27.11	26.46	26.98
584	AMEX	GDXJ	Wed, Mar 7, 2012	25.90	26.52	25.73	26.31
583	AMEX	GDXJ	Tue, Mar 6, 2012	25.85	25.91	25.15	25.86
582	AMEX	GDXJ	Mon, Mar 5, 2012	27.56	27.59	26.56	26.63
581	AMEX	GDXJ	Fri, Mar 2, 2012	28.12	28.21	27.66	27.71
580	AMEX	GDXJ	Thu, Mar 1, 2012	28.20	28.56	27.94	28.31
579	AMEX	GDXJ	Wed, Feb 29, 2012	29.57	29.75	27.66	27.92
578	AMEX	GDXJ	Tue, Feb 28, 2012	29.36	29.58	29.13	29.43
577	AMEX	GDXJ	Mon, Feb 27, 2012	29.24	29.50	28.93	29.00
576	AMEX	GDXJ	Fri, Feb 24, 2012	29.62	29.69	29.06	29.41
575	AMEX	GDXJ	Thu, Feb 23, 2012	29.65	29.89	29.28	29.57
574	AMEX	GDXJ	Wed, Feb 22, 2012	28.75	29.61	28.59	29.47
573	AMEX	GDXJ	Tue, Feb 21, 2012	28.36	28.92	28.33	28.85
572	AMEX	GDXJ	Fri, Feb 17, 2012	28.38	28.49	27.63	27.84
571	AMEX	GDXJ	Thu, Feb 16, 2012	27.27	28.22	27.16	28.20
570	AMEX	GDXJ	Wed, Feb 15, 2012	28.10	28.22	27.51	27.61
569	AMEX	GDXJ	Tue, Feb 14, 2012	27.97	28.03	27.40	27.65
568	AMEX	GDXJ	Mon, Feb 13, 2012	28.33	28.34	27.91	28.02
567	AMEX	GDXJ	Fri, Feb 10, 2012	27.83	28.14	27.58	27.96
566	AMEX	GDXJ	Thu, Feb 9, 2012	29.14	29.36	28.41	28.49
565	AMEX	GDXJ	Wed, Feb 8, 2012	29.24	29.57	28.61	28.71
564	AMEX	GDXJ	Tue, Feb 7, 2012	29.04	29.61	28.65	29.20
563	AMEX	GDXJ	Mon, Feb 6, 2012	29.36	29.56	28.95	29.20
562	AMEX	GDXJ	Fri, Feb 3, 2012	29.78	30.03	29.50	29.58
561	AMEX	GDXJ	Thu, Feb 2, 2012	29.99	30.55	29.83	30.19
560	AMEX	GDXJ	Wed, Feb 1, 2012	30.10	30.13	29.69	29.80
559	AMEX	GDXJ	Tue, Jan 31, 2012	30.07	30.29	29.29	29.65
558	AMEX	GDXJ	Mon, Jan 30, 2012	29.40	29.71	29.15	29.60
557	AMEX	GDXJ	Fri, Jan 27, 2012	29.29	30.03	29.21	29.84
556	AMEX	GDXJ	Thu, Jan 26, 2012	29.40	29.99	29.12	29.35
555	AMEX	GDXJ	Wed, Jan 25, 2012	26.70	29.02	26.65	28.96
554	AMEX	GDXJ	Tue, Jan 24, 2012	27.10	27.15	26.75	26.91
553	AMEX	GDXJ	Mon, Jan 23, 2012	27.42	28.01	27.26	27.39
552	AMEX	GDXJ	Fri, Jan 20, 2012	26.57	27.17	26.48	27.16
551	AMEX	GDXJ	Thu, Jan 19, 2012	27.00	27.19	26.45	26.70
550	AMEX	GDXJ	Wed, Jan 18, 2012	26.39	27.05	26.33	27.04
549	AMEX	GDXJ	Tue, Jan 17, 2012	26.92	27.14	26.25	26.36
548	AMEX	GDXJ	Fri, Jan 13, 2012	26.23	26.46	25.84	26.37
547	AMEX	GDXJ	Thu, Jan 12, 2012	26.70	27.08	26.48	26.77
546	AMEX	GDXJ	Wed, Jan 11, 2012	26.62	26.73	26.25	26.60
545	AMEX	GDXJ	Tue, Jan 10, 2012	26.72	26.79	26.51	26.54
544	AMEX	GDXJ	Mon, Jan 9, 2012	25.88	26.18	25.67	25.95
543	AMEX	GDXJ	Fri, Jan 6, 2012	26.11	26.23	25.60	25.62
542	AMEX	GDXJ	Thu, Jan 5, 2012	25.77	26.12	25.05	25.91
541	AMEX	GDXJ	Wed, Jan 4, 2012	25.78	26.36	25.78	26.08
540	AMEX	GDXJ	Tue, Jan 3, 2012	25.52	26.25	25.42	26.08
539	AMEX	GDXJ	Fri, Dec 30, 2011	24.30	24.92	24.21	24.70
538	AMEX	GDXJ	Thu, Dec 29, 2011	22.78	24.02	22.58	23.89
537	AMEX	GDXJ	Wed, Dec 28, 2011	24.17	24.17	22.95	23.01
536	AMEX	GDXJ	Tue, Dec 27, 2011	24.17	24.49	23.87	24.03
535	AMEX	GDXJ	Fri, Dec 23, 2011	24.25	24.70	24.15	24.31
534	AMEX	GDXJ	Thu, Dec 22, 2011	26.19	26.20	25.32	25.43
533	AMEX	GDXJ	Wed, Dec 21, 2011	26.57	26.88	26.26	26.54
532	AMEX	GDXJ	Tue, Dec 20, 2011	25.51	26.89	25.50	26.71
531	AMEX	GDXJ	Mon, Dec 19, 2011	25.66	25.75	24.84	24.84
530	AMEX	GDXJ	Fri, Dec 16, 2011	25.32	25.94	25.23	25.62
529	AMEX	GDXJ	Thu, Dec 15, 2011	25.65	25.80	24.55	24.64
528	AMEX	GDXJ	Wed, Dec 14, 2011	25.80	26.03	24.80	25.24
527	AMEX	GDXJ	Tue, Dec 13, 2011	27.69	28.12	26.25	26.30
526	AMEX	GDXJ	Mon, Dec 12, 2011	28.02	28.02	27.44	27.69
525	AMEX	GDXJ	Fri, Dec 9, 2011	28.72	29.09	28.52	28.99
524	AMEX	GDXJ	Thu, Dec 8, 2011	29.36	29.46	28.38	28.50
523	AMEX	GDXJ	Wed, Dec 7, 2011	30.13	30.20	29.52	29.88
522	AMEX	GDXJ	Tue, Dec 6, 2011	29.50	30.21	29.02	30.07
521	AMEX	GDXJ	Mon, Dec 5, 2011	29.85	30.43	29.40	29.67
520	AMEX	GDXJ	Fri, Dec 2, 2011	30.61	30.76	29.57	29.65
519	AMEX	GDXJ	Thu, Dec 1, 2011	29.98	30.57	29.79	30.06
518	AMEX	GDXJ	Wed, Nov 30, 2011	29.33	30.13	29.25	30.04
517	AMEX	GDXJ	Tue, Nov 29, 2011	28.07	28.80	27.88	28.06
516	AMEX	GDXJ	Mon, Nov 28, 2011	28.39	28.70	27.86	28.05
515	AMEX	GDXJ	Fri, Nov 25, 2011	26.96	27.60	26.86	26.97
514	AMEX	GDXJ	Wed, Nov 23, 2011	27.99	27.99	26.75	27.26
513	AMEX	GDXJ	Tue, Nov 22, 2011	28.21	28.75	27.97	28.26
512	AMEX	GDXJ	Mon, Nov 21, 2011	28.53	28.54	27.29	27.80
511	AMEX	GDXJ	Fri, Nov 18, 2011	29.77	29.87	28.88	29.24
510	AMEX	GDXJ	Thu, Nov 17, 2011	30.85	31.14	29.28	29.54
509	AMEX	GDXJ	Wed, Nov 16, 2011	31.45	31.91	30.95	31.10
508	AMEX	GDXJ	Tue, Nov 15, 2011	31.73	32.12	31.28	31.70
507	AMEX	GDXJ	Mon, Nov 14, 2011	32.21	32.30	31.55	31.90
506	AMEX	GDXJ	Fri, Nov 11, 2011	31.88	32.61	31.74	32.34
505	AMEX	GDXJ	Thu, Nov 10, 2011	31.92	32.00	30.53	31.61
504	AMEX	GDXJ	Wed, Nov 9, 2011	32.46	33.05	31.31	31.44
503	AMEX	GDXJ	Tue, Nov 8, 2011	33.20	33.47	32.78	32.97
502	AMEX	GDXJ	Mon, Nov 7, 2011	32.45	33.35	32.34	33.28
501	AMEX	GDXJ	Fri, Nov 4, 2011	32.11	32.36	31.39	32.19
500	AMEX	GDXJ	Thu, Nov 3, 2011	32.08	32.59	31.16	32.50
499	AMEX	GDXJ	Wed, Nov 2, 2011	31.45	31.91	30.84	31.40
498	AMEX	GDXJ	Tue, Nov 1, 2011	29.70	31.13	29.10	30.77
497	AMEX	GDXJ	Mon, Oct 31, 2011	31.53	31.86	30.97	31.13
496	AMEX	GDXJ	Fri, Oct 28, 2011	31.95	32.81	31.87	32.41
495	AMEX	GDXJ	Thu, Oct 27, 2011	32.27	32.66	31.79	32.38
494	AMEX	GDXJ	Wed, Oct 26, 2011	31.36	31.85	30.83	31.62
493	AMEX	GDXJ	Tue, Oct 25, 2011	30.23	31.46	29.43	31.08
492	AMEX	GDXJ	Mon, Oct 24, 2011	29.14	30.42	29.14	30.37
491	AMEX	GDXJ	Fri, Oct 21, 2011	28.92	29.30	28.44	28.66
490	AMEX	GDXJ	Thu, Oct 20, 2011	28.37	28.79	27.66	28.19
489	AMEX	GDXJ	Wed, Oct 19, 2011	30.50	30.50	28.26	28.36
488	AMEX	GDXJ	Tue, Oct 18, 2011	29.28	30.70	28.35	30.47
487	AMEX	GDXJ	Mon, Oct 17, 2011	31.02	31.12	29.60	29.67
486	AMEX	GDXJ	Fri, Oct 14, 2011	31.06	31.53	30.63	31.04
485	AMEX	GDXJ	Thu, Oct 13, 2011	30.80	30.85	29.68	30.51
484	AMEX	GDXJ	Wed, Oct 12, 2011	31.11	31.59	30.96	31.00
483	AMEX	GDXJ	Tue, Oct 11, 2011	30.02	30.70	29.84	30.66
482	AMEX	GDXJ	Mon, Oct 10, 2011	29.83	30.91	29.70	30.90
481	AMEX	GDXJ	Fri, Oct 7, 2011	29.73	30.21	28.37	29.05
480	AMEX	GDXJ	Thu, Oct 6, 2011	28.25	29.62	28.25	29.54
479	AMEX	GDXJ	Wed, Oct 5, 2011	26.82	28.35	26.41	28.22
478	AMEX	GDXJ	Tue, Oct 4, 2011	27.10	27.20	25.22	26.83
477	AMEX	GDXJ	Mon, Oct 3, 2011	28.73	28.93	27.50	27.55
476	AMEX	GDXJ	Fri, Sep 30, 2011	27.75	28.82	27.44	28.15
475	AMEX	GDXJ	Thu, Sep 29, 2011	28.98	29.35	27.63	28.06
474	AMEX	GDXJ	Wed, Sep 28, 2011	30.19	30.33	28.19	28.28
473	AMEX	GDXJ	Tue, Sep 27, 2011	31.08	31.42	29.97	30.07
472	AMEX	GDXJ	Mon, Sep 26, 2011	29.29	29.58	28.19	29.46
471	AMEX	GDXJ	Fri, Sep 23, 2011	30.20	31.09	28.70	29.69
470	AMEX	GDXJ	Thu, Sep 22, 2011	32.94	32.99	31.04	31.69
469	AMEX	GDXJ	Wed, Sep 21, 2011	36.35	36.75	35.01	35.10
468	AMEX	GDXJ	Tue, Sep 20, 2011	35.65	37.07	35.34	36.31
467	AMEX	GDXJ	Mon, Sep 19, 2011	36.58	36.58	35.00	35.57
466	AMEX	GDXJ	Fri, Sep 16, 2011	35.93	36.72	35.61	36.61
465	AMEX	GDXJ	Thu, Sep 15, 2011	35.81	35.85	34.60	35.69
464	AMEX	GDXJ	Wed, Sep 14, 2011	36.76	36.76	35.80	35.91
463	AMEX	GDXJ	Tue, Sep 13, 2011	37.24	37.29	36.53	36.87
462	AMEX	GDXJ	Mon, Sep 12, 2011	37.39	37.76	36.01	36.91
461	AMEX	GDXJ	Fri, Sep 9, 2011	38.51	39.12	37.78	38.27
460	AMEX	GDXJ	Thu, Sep 8, 2011	38.79	39.23	38.67	39.19
459	AMEX	GDXJ	Wed, Sep 7, 2011	36.89	38.18	36.74	38.12
458	AMEX	GDXJ	Tue, Sep 6, 2011	38.52	38.99	37.33	37.86
457	AMEX	GDXJ	Fri, Sep 2, 2011	37.63	38.59	37.63	38.28
456	AMEX	GDXJ	Thu, Sep 1, 2011	37.08	37.55	36.69	37.29
455	AMEX	GDXJ	Wed, Aug 31, 2011	37.55	37.70	36.89	37.33
454	AMEX	GDXJ	Tue, Aug 30, 2011	36.46	37.71	36.39	37.36
453	AMEX	GDXJ	Mon, Aug 29, 2011	36.30	36.42	35.36	36.05
452	AMEX	GDXJ	Fri, Aug 26, 2011	35.02	35.96	34.33	35.91
451	AMEX	GDXJ	Thu, Aug 25, 2011	34.01	35.53	33.85	34.74
450	AMEX	GDXJ	Wed, Aug 24, 2011	35.51	35.52	33.76	34.21
449	AMEX	GDXJ	Tue, Aug 23, 2011	36.27	36.77	35.34	35.70
448	AMEX	GDXJ	Mon, Aug 22, 2011	36.10	37.06	35.74	36.66
447	AMEX	GDXJ	Fri, Aug 19, 2011	35.31	36.10	35.12	35.20
446	AMEX	GDXJ	Thu, Aug 18, 2011	35.59	35.80	34.35	34.74
445	AMEX	GDXJ	Wed, Aug 17, 2011	36.25	36.72	35.63	35.90
444	AMEX	GDXJ	Tue, Aug 16, 2011	36.03	36.37	35.68	35.90
443	AMEX	GDXJ	Mon, Aug 15, 2011	34.93	36.08	34.79	36.00
442	AMEX	GDXJ	Fri, Aug 12, 2011	35.42	35.56	34.53	35.00
441	AMEX	GDXJ	Thu, Aug 11, 2011	35.01	36.10	34.79	35.83
440	AMEX	GDXJ	Wed, Aug 10, 2011	33.79	35.81	33.50	35.40
439	AMEX	GDXJ	Tue, Aug 9, 2011	33.03	34.10	32.21	33.93
438	AMEX	GDXJ	Mon, Aug 8, 2011	32.97	33.79	32.25	32.89
437	AMEX	GDXJ	Fri, Aug 5, 2011	34.31	34.61	31.62	32.73
436	AMEX	GDXJ	Thu, Aug 4, 2011	37.41	37.43	33.71	34.56
435	AMEX	GDXJ	Wed, Aug 3, 2011	37.78	38.21	37.05	37.19
434	AMEX	GDXJ	Tue, Aug 2, 2011	36.78	37.59	36.61	37.22
433	AMEX	GDXJ	Mon, Aug 1, 2011	36.20	36.72	35.96	36.36
432	AMEX	GDXJ	Fri, Jul 29, 2011	36.19	36.33	35.60	36.05
431	AMEX	GDXJ	Thu, Jul 28, 2011	36.61	36.68	35.84	36.41
430	AMEX	GDXJ	Wed, Jul 27, 2011	38.66	38.98	36.68	36.80
429	AMEX	GDXJ	Tue, Jul 26, 2011	38.45	38.67	38.15	38.46
428	AMEX	GDXJ	Mon, Jul 25, 2011	39.25	39.50	38.36	38.52
427	AMEX	GDXJ	Fri, Jul 22, 2011	38.46	38.97	38.35	38.68
426	AMEX	GDXJ	Thu, Jul 21, 2011	38.67	38.83	37.69	38.04
425	AMEX	GDXJ	Wed, Jul 20, 2011	37.73	38.58	37.35	38.44
424	AMEX	GDXJ	Tue, Jul 19, 2011	39.23	39.25	37.75	37.75
423	AMEX	GDXJ	Mon, Jul 18, 2011	38.62	39.12	38.46	39.07
422	AMEX	GDXJ	Fri, Jul 15, 2011	37.66	38.16	37.43	38.04
421	AMEX	GDXJ	Thu, Jul 14, 2011	38.58	38.72	37.30	37.61
420	AMEX	GDXJ	Wed, Jul 13, 2011	37.12	38.30	36.99	37.97
419	AMEX	GDXJ	Tue, Jul 12, 2011	35.21	36.54	35.02	36.29
418	AMEX	GDXJ	Mon, Jul 11, 2011	36.28	36.41	35.14	35.50
417	AMEX	GDXJ	Fri, Jul 8, 2011	36.32	36.72	36.11	36.42
416	AMEX	GDXJ	Thu, Jul 7, 2011	36.54	36.83	36.20	36.30
415	AMEX	GDXJ	Wed, Jul 6, 2011	35.75	36.29	35.62	36.11
414	AMEX	GDXJ	Tue, Jul 5, 2011	34.57	35.48	34.44	35.25
413	AMEX	GDXJ	Fri, Jul 1, 2011	33.86	34.00	33.40	33.91
412	AMEX	GDXJ	Thu, Jun 30, 2011	34.18	34.50	33.88	34.48
411	AMEX	GDXJ	Wed, Jun 29, 2011	33.15	34.09	33.15	33.97
410	AMEX	GDXJ	Tue, Jun 28, 2011	32.53	32.98	32.22	32.93
409	AMEX	GDXJ	Mon, Jun 27, 2011	32.72	32.80	32.06	32.28
408	AMEX	GDXJ	Fri, Jun 24, 2011	33.97	34.00	32.91	32.99
407	AMEX	GDXJ	Thu, Jun 23, 2011	33.57	34.10	32.99	34.09
406	AMEX	GDXJ	Wed, Jun 22, 2011	34.14	35.36	34.14	34.66
405	AMEX	GDXJ	Tue, Jun 21, 2011	32.97	34.16	32.87	33.99
404	AMEX	GDXJ	Mon, Jun 20, 2011	32.54	32.81	32.32	32.64
403	AMEX	GDXJ	Fri, Jun 17, 2011	32.80	33.52	32.45	32.64
402	AMEX	GDXJ	Thu, Jun 16, 2011	33.43	33.69	32.15	32.60
401	AMEX	GDXJ	Wed, Jun 15, 2011	33.94	34.57	33.28	33.72
400	AMEX	GDXJ	Tue, Jun 14, 2011	33.76	34.52	33.63	34.27
399	AMEX	GDXJ	Mon, Jun 13, 2011	34.55	34.55	33.27	33.37
398	AMEX	GDXJ	Fri, Jun 10, 2011	34.59	34.99	33.97	34.87
397	AMEX	GDXJ	Thu, Jun 9, 2011	34.33	35.37	34.04	35.23
396	AMEX	GDXJ	Wed, Jun 8, 2011	35.00	35.27	33.79	34.41
395	AMEX	GDXJ	Tue, Jun 7, 2011	35.57	35.86	35.27	35.42
394	AMEX	GDXJ	Mon, Jun 6, 2011	36.27	36.48	35.10	35.27
393	AMEX	GDXJ	Fri, Jun 3, 2011	36.37	36.68	35.96	36.09
392	AMEX	GDXJ	Thu, Jun 2, 2011	37.01	37.43	35.92	36.51
391	AMEX	GDXJ	Wed, Jun 1, 2011	37.72	38.33	37.05	37.18
390	AMEX	GDXJ	Tue, May 31, 2011	37.89	38.06	37.26	37.94
389	AMEX	GDXJ	Fri, May 27, 2011	37.01	37.55	37.01	37.44
388	AMEX	GDXJ	Thu, May 26, 2011	36.54	36.84	36.03	36.65
387	AMEX	GDXJ	Wed, May 25, 2011	36.59	37.11	36.19	36.64
386	AMEX	GDXJ	Tue, May 24, 2011	35.63	36.59	35.56	36.47
385	AMEX	GDXJ	Mon, May 23, 2011	35.51	36.19	34.99	35.07
384	AMEX	GDXJ	Fri, May 20, 2011	141.40	145.28	139.00	144.60
383	AMEX	GDXJ	Thu, May 19, 2011	142.04	143.36	139.84	141.88
382	AMEX	GDXJ	Wed, May 18, 2011	139.40	142.44	138.80	141.56
381	AMEX	GDXJ	Tue, May 17, 2011	136.96	139.00	134.00	137.88
380	AMEX	GDXJ	Mon, May 16, 2011	138.04	142.40	137.32	138.80
379	AMEX	GDXJ	Fri, May 13, 2011	142.72	143.56	137.40	138.76
378	AMEX	GDXJ	Thu, May 12, 2011	139.52	144.28	137.52	141.44
377	AMEX	GDXJ	Wed, May 11, 2011	148.88	149.84	141.68	143.28
376	AMEX	GDXJ	Tue, May 10, 2011	150.92	152.32	149.56	150.20
375	AMEX	GDXJ	Mon, May 9, 2011	149.68	151.07	146.96	150.80
374	AMEX	GDXJ	Fri, May 6, 2011	146.60	150.52	146.12	147.44
373	AMEX	GDXJ	Thu, May 5, 2011	148.04	151.68	141.56	143.16
372	AMEX	GDXJ	Wed, May 4, 2011	152.44	153.36	148.08	151.76
371	AMEX	GDXJ	Tue, May 3, 2011	158.00	158.00	150.24	151.68
370	AMEX	GDXJ	Mon, May 2, 2011	162.32	165.52	158.24	158.96
369	AMEX	GDXJ	Fri, Apr 29, 2011	166.36	168.28	164.32	166.60
368	AMEX	GDXJ	Thu, Apr 28, 2011	166.68	169.60	165.00	166.24
367	AMEX	GDXJ	Wed, Apr 27, 2011	161.68	166.72	158.12	166.52
366	AMEX	GDXJ	Tue, Apr 26, 2011	161.12	161.84	158.72	160.60
365	AMEX	GDXJ	Mon, Apr 25, 2011	169.08	169.16	161.96	162.24
364	AMEX	GDXJ	Thu, Apr 21, 2011	167.40	168.32	165.84	167.40
363	AMEX	GDXJ	Wed, Apr 20, 2011	165.44	168.48	165.20	166.12
362	AMEX	GDXJ	Tue, Apr 19, 2011	160.56	162.92	159.48	162.68
361	AMEX	GDXJ	Mon, Apr 18, 2011	161.08	162.60	156.24	160.08
360	AMEX	GDXJ	Fri, Apr 15, 2011	164.36	164.80	161.84	162.32
359	AMEX	GDXJ	Thu, Apr 14, 2011	160.12	164.64	158.91	164.00
358	AMEX	GDXJ	Wed, Apr 13, 2011	159.80	161.56	157.88	159.36
357	AMEX	GDXJ	Tue, Apr 12, 2011	162.20	162.88	156.44	157.76
356	AMEX	GDXJ	Mon, Apr 11, 2011	169.72	170.00	161.04	162.92
355	AMEX	GDXJ	Fri, Apr 8, 2011	169.36	171.88	168.16	169.40
354	AMEX	GDXJ	Thu, Apr 7, 2011	165.96	169.44	164.80	166.68
353	AMEX	GDXJ	Wed, Apr 6, 2011	168.48	169.96	165.84	166.32
352	AMEX	GDXJ	Tue, Apr 5, 2011	156.96	166.84	156.96	166.64
351	AMEX	GDXJ	Mon, Apr 4, 2011	158.00	158.56	156.96	157.60
350	AMEX	GDXJ	Fri, Apr 1, 2011	156.40	157.04	154.40	156.00
349	AMEX	GDXJ	Thu, Mar 31, 2011	158.20	158.59	156.64	156.88
348	AMEX	GDXJ	Wed, Mar 30, 2011	155.32	156.50	153.28	156.24
347	AMEX	GDXJ	Tue, Mar 29, 2011	152.20	154.76	150.76	152.64
346	AMEX	GDXJ	Mon, Mar 28, 2011	152.56	154.48	152.00	152.00
345	AMEX	GDXJ	Fri, Mar 25, 2011	157.16	158.04	153.80	154.48
344	AMEX	GDXJ	Thu, Mar 24, 2011	158.76	160.80	155.68	156.32
343	AMEX	GDXJ	Wed, Mar 23, 2011	153.28	158.44	152.40	157.48
342	AMEX	GDXJ	Tue, Mar 22, 2011	151.56	152.92	150.36	152.28
341	AMEX	GDXJ	Mon, Mar 21, 2011	151.40	152.92	150.20	152.88
340	AMEX	GDXJ	Fri, Mar 18, 2011	146.20	148.88	145.08	147.60
339	AMEX	GDXJ	Thu, Mar 17, 2011	141.92	143.92	141.16	142.64
338	AMEX	GDXJ	Wed, Mar 16, 2011	143.48	145.56	138.56	140.44
337	AMEX	GDXJ	Tue, Mar 15, 2011	137.44	144.24	136.28	142.52
336	AMEX	GDXJ	Mon, Mar 14, 2011	148.44	150.24	146.12	148.40
335	AMEX	GDXJ	Fri, Mar 11, 2011	143.96	151.32	143.28	150.68
334	AMEX	GDXJ	Thu, Mar 10, 2011	151.28	151.28	145.44	146.20
333	AMEX	GDXJ	Wed, Mar 9, 2011	157.92	158.00	153.64	154.04
332	AMEX	GDXJ	Tue, Mar 8, 2011	157.16	157.32	153.40	156.44
331	AMEX	GDXJ	Mon, Mar 7, 2011	162.24	163.16	156.76	158.64
330	AMEX	GDXJ	Fri, Mar 4, 2011	157.16	160.24	157.16	159.82
329	AMEX	GDXJ	Thu, Mar 3, 2011	156.96	157.48	154.40	156.64
328	AMEX	GDXJ	Wed, Mar 2, 2011	159.52	159.72	157.60	158.76
327	AMEX	GDXJ	Tue, Mar 1, 2011	155.88	158.68	155.12	158.32
326	AMEX	GDXJ	Mon, Feb 28, 2011	152.20	154.96	151.66	153.96
325	AMEX	GDXJ	Fri, Feb 25, 2011	148.40	151.48	148.40	151.44
324	AMEX	GDXJ	Thu, Feb 24, 2011	152.60	153.40	146.92	147.20
323	AMEX	GDXJ	Wed, Feb 23, 2011	152.04	154.52	151.12	153.00
322	AMEX	GDXJ	Tue, Feb 22, 2011	158.80	158.80	151.84	152.28
321	AMEX	GDXJ	Fri, Feb 18, 2011	154.88	157.65	154.88	155.96
320	AMEX	GDXJ	Thu, Feb 17, 2011	154.76	155.36	153.64	154.72
319	AMEX	GDXJ	Wed, Feb 16, 2011	152.32	154.24	150.39	153.96
318	AMEX	GDXJ	Tue, Feb 15, 2011	151.60	152.56	151.08	151.76
317	AMEX	GDXJ	Mon, Feb 14, 2011	147.60	149.68	147.60	149.28
316	AMEX	GDXJ	Fri, Feb 11, 2011	147.28	149.56	146.04	146.20
315	AMEX	GDXJ	Thu, Feb 10, 2011	146.60	148.28	143.44	147.32
314	AMEX	GDXJ	Wed, Feb 9, 2011	153.40	153.80	147.96	148.64
313	AMEX	GDXJ	Tue, Feb 8, 2011	152.24	154.00	151.32	153.08
312	AMEX	GDXJ	Mon, Feb 7, 2011	150.68	152.32	149.56	150.12
311	AMEX	GDXJ	Fri, Feb 4, 2011	151.28	152.10	148.68	150.08
310	AMEX	GDXJ	Thu, Feb 3, 2011	144.24	150.44	141.40	150.00
309	AMEX	GDXJ	Wed, Feb 2, 2011	142.36	142.38	139.72	141.72
308	AMEX	GDXJ	Tue, Feb 1, 2011	138.96	142.72	138.08	142.48
307	AMEX	GDXJ	Mon, Jan 31, 2011	138.72	139.04	136.30	136.40
306	AMEX	GDXJ	Fri, Jan 28, 2011	134.52	140.84	134.40	138.52
305	AMEX	GDXJ	Thu, Jan 27, 2011	139.56	139.88	134.88	135.68
304	AMEX	GDXJ	Wed, Jan 26, 2011	133.00	139.92	132.48	139.48
303	AMEX	GDXJ	Tue, Jan 25, 2011	132.64	133.27	130.04	133.24
302	AMEX	GDXJ	Mon, Jan 24, 2011	135.28	137.56	132.92	134.00
301	AMEX	GDXJ	Fri, Jan 21, 2011	138.72	139.00	135.28	135.64
300	AMEX	GDXJ	Thu, Jan 20, 2011	139.28	139.48	134.76	138.28
299	AMEX	GDXJ	Wed, Jan 19, 2011	146.64	146.80	142.28	143.04
298	AMEX	GDXJ	Tue, Jan 18, 2011	143.76	146.20	143.48	144.84
297	AMEX	GDXJ	Fri, Jan 14, 2011	143.76	144.72	141.44	142.60
296	AMEX	GDXJ	Thu, Jan 13, 2011	151.88	152.52	145.08	145.80
295	AMEX	GDXJ	Wed, Jan 12, 2011	152.36	153.00	150.08	151.72
294	AMEX	GDXJ	Tue, Jan 11, 2011	149.16	151.84	148.48	151.40
293	AMEX	GDXJ	Mon, Jan 10, 2011	144.92	147.28	142.84	146.80
292	AMEX	GDXJ	Fri, Jan 7, 2011	144.72	147.20	143.08	144.72
291	AMEX	GDXJ	Thu, Jan 6, 2011	150.68	150.72	144.48	144.48
290	AMEX	GDXJ	Wed, Jan 5, 2011	150.24	151.44	147.00	150.68
289	AMEX	GDXJ	Tue, Jan 4, 2011	157.48	159.08	148.84	151.98
288	AMEX	GDXJ	Mon, Jan 3, 2011	161.04	163.20	159.32	159.88
287	AMEX	GDXJ	Fri, Dec 31, 2010	158.80	161.04	158.08	159.56
286	AMEX	GDXJ	Thu, Dec 30, 2010	159.44	160.04	156.60	157.16
285	AMEX	GDXJ	Wed, Dec 29, 2010	160.52	160.96	158.43	158.80
284	AMEX	GDXJ	Tue, Dec 28, 2010	155.64	159.96	154.48	159.92
283	AMEX	GDXJ	Mon, Dec 27, 2010	153.36	153.36	151.20	151.76
282	AMEX	GDXJ	Thu, Dec 23, 2010	150.60	155.12	150.08	152.84
281	AMEX	GDXJ	Wed, Dec 22, 2010	168.48	168.68	162.52	162.84
280	AMEX	GDXJ	Tue, Dec 21, 2010	167.08	168.56	165.48	168.56
279	AMEX	GDXJ	Mon, Dec 20, 2010	167.88	168.08	163.76	167.20
278	AMEX	GDXJ	Fri, Dec 17, 2010	162.00	167.72	162.00	167.24
277	AMEX	GDXJ	Thu, Dec 16, 2010	164.00	164.24	160.80	162.88
276	AMEX	GDXJ	Wed, Dec 15, 2010	168.04	168.24	163.92	164.36
275	AMEX	GDXJ	Tue, Dec 14, 2010	169.40	171.12	167.00	168.84
274	AMEX	GDXJ	Mon, Dec 13, 2010	170.08	170.88	167.76	168.20
273	AMEX	GDXJ	Fri, Dec 10, 2010	164.72	166.44	161.56	166.24
272	AMEX	GDXJ	Thu, Dec 9, 2010	168.48	169.72	165.20	165.44
271	AMEX	GDXJ	Wed, Dec 8, 2010	168.36	168.80	162.72	166.04
270	AMEX	GDXJ	Tue, Dec 7, 2010	179.24	179.44	169.28	169.52
269	AMEX	GDXJ	Mon, Dec 6, 2010	172.12	175.88	172.12	175.76
268	AMEX	GDXJ	Fri, Dec 3, 2010	169.00	172.00	168.44	171.83
267	AMEX	GDXJ	Thu, Dec 2, 2010	166.04	169.44	166.04	167.48
266	AMEX	GDXJ	Wed, Dec 1, 2010	164.32	165.72	162.40	165.08
265	AMEX	GDXJ	Tue, Nov 30, 2010	158.28	163.28	157.60	161.80
264	AMEX	GDXJ	Mon, Nov 29, 2010	155.08	157.84	152.44	157.52
263	AMEX	GDXJ	Fri, Nov 26, 2010	154.44	156.28	154.00	155.60
262	AMEX	GDXJ	Wed, Nov 24, 2010	159.12	159.60	157.28	158.57
261	AMEX	GDXJ	Tue, Nov 23, 2010	158.28	159.00	156.40	158.00
260	AMEX	GDXJ	Mon, Nov 22, 2010	155.76	159.56	155.32	159.40
259	AMEX	GDXJ	Fri, Nov 19, 2010	154.36	156.68	152.00	156.56
258	AMEX	GDXJ	Thu, Nov 18, 2010	155.76	157.32	154.80	155.28
257	AMEX	GDXJ	Wed, Nov 17, 2010	148.00	153.20	147.72	151.32
256	AMEX	GDXJ	Tue, Nov 16, 2010	151.96	152.00	145.32	147.52
255	AMEX	GDXJ	Mon, Nov 15, 2010	157.68	158.00	153.80	154.00
254	AMEX	GDXJ	Fri, Nov 12, 2010	159.80	161.28	154.56	156.72
253	AMEX	GDXJ	Thu, Nov 11, 2010	163.28	163.32	159.20	163.00
252	AMEX	GDXJ	Wed, Nov 10, 2010	160.12	162.60	154.60	162.24
251	AMEX	GDXJ	Tue, Nov 9, 2010	170.48	173.24	155.40	158.28
250	AMEX	GDXJ	Mon, Nov 8, 2010	161.76	167.76	160.64	167.28
249	AMEX	GDXJ	Fri, Nov 5, 2010	159.20	164.24	158.44	162.04
248	AMEX	GDXJ	Thu, Nov 4, 2010	154.64	160.00	153.20	159.72
247	AMEX	GDXJ	Wed, Nov 3, 2010	147.92	148.88	143.72	148.12
246	AMEX	GDXJ	Tue, Nov 2, 2010	146.96	148.00	146.00	147.04
245	AMEX	GDXJ	Mon, Nov 1, 2010	145.64	147.16	144.08	145.12
244	AMEX	GDXJ	Fri, Oct 29, 2010	142.32	144.88	141.92	144.72
243	AMEX	GDXJ	Thu, Oct 28, 2010	140.88	142.28	138.64	142.20
242	AMEX	GDXJ	Wed, Oct 27, 2010	139.48	139.52	135.56	138.36
241	AMEX	GDXJ	Tue, Oct 26, 2010	138.32	141.76	138.08	141.12
240	AMEX	GDXJ	Mon, Oct 25, 2010	139.64	140.76	138.20	140.00
239	AMEX	GDXJ	Fri, Oct 22, 2010	133.84	135.96	132.48	135.84
238	AMEX	GDXJ	Thu, Oct 21, 2010	138.12	139.04	132.60	133.80
237	AMEX	GDXJ	Wed, Oct 20, 2010	134.84	138.64	134.80	138.32
236	AMEX	GDXJ	Tue, Oct 19, 2010	137.24	137.24	132.44	133.32
235	AMEX	GDXJ	Mon, Oct 18, 2010	140.68	145.76	139.20	142.52
234	AMEX	GDXJ	Fri, Oct 15, 2010	144.36	144.80	140.88	142.60
233	AMEX	GDXJ	Thu, Oct 14, 2010	145.92	147.08	144.60	145.36
232	AMEX	GDXJ	Wed, Oct 13, 2010	142.96	146.12	142.48	145.40
231	AMEX	GDXJ	Tue, Oct 12, 2010	140.00	140.96	137.84	140.76
230	AMEX	GDXJ	Mon, Oct 11, 2010	139.76	141.84	139.00	141.56
229	AMEX	GDXJ	Fri, Oct 8, 2010	137.24	140.60	136.56	140.36
228	AMEX	GDXJ	Thu, Oct 7, 2010	142.96	143.20	136.32	137.40
227	AMEX	GDXJ	Wed, Oct 6, 2010	139.40	142.12	139.24	141.64
226	AMEX	GDXJ	Tue, Oct 5, 2010	136.48	139.08	136.27	138.64
225	AMEX	GDXJ	Mon, Oct 4, 2010	135.44	135.88	132.84	133.36
224	AMEX	GDXJ	Fri, Oct 1, 2010	134.96	137.04	134.92	136.76
223	AMEX	GDXJ	Thu, Sep 30, 2010	137.68	137.68	131.56	133.60
222	AMEX	GDXJ	Wed, Sep 29, 2010	137.20	137.64	135.28	136.28
221	AMEX	GDXJ	Tue, Sep 28, 2010	133.56	136.76	130.36	136.56
220	AMEX	GDXJ	Mon, Sep 27, 2010	136.80	137.08	133.72	134.00
219	AMEX	GDXJ	Fri, Sep 24, 2010	138.00	138.36	134.92	135.04
218	AMEX	GDXJ	Thu, Sep 23, 2010	136.44	138.00	135.36	135.84
217	AMEX	GDXJ	Wed, Sep 22, 2010	138.56	139.28	135.92	137.04
216	AMEX	GDXJ	Tue, Sep 21, 2010	136.16	137.08	132.48	136.76
215	AMEX	GDXJ	Mon, Sep 20, 2010	135.60	138.16	135.47	137.00
214	AMEX	GDXJ	Fri, Sep 17, 2010	136.00	136.00	133.60	134.80
213	AMEX	GDXJ	Thu, Sep 16, 2010	134.60	135.52	134.04	135.52
212	AMEX	GDXJ	Wed, Sep 15, 2010	134.00	134.92	132.72	133.16
211	AMEX	GDXJ	Tue, Sep 14, 2010	132.08	135.84	131.00	134.04
210	AMEX	GDXJ	Mon, Sep 13, 2010	129.52	129.92	127.88	129.20
209	AMEX	GDXJ	Fri, Sep 10, 2010	126.40	128.88	126.04	128.68
208	AMEX	GDXJ	Thu, Sep 9, 2010	130.40	131.20	126.04	126.76
207	AMEX	GDXJ	Wed, Sep 8, 2010	130.76	132.20	130.00	130.08
206	AMEX	GDXJ	Tue, Sep 7, 2010	129.04	130.64	129.04	129.44
205	AMEX	GDXJ	Fri, Sep 3, 2010	125.56	128.44	124.96	127.96
204	AMEX	GDXJ	Thu, Sep 2, 2010	123.72	124.60	122.52	124.46
203	AMEX	GDXJ	Wed, Sep 1, 2010	123.80	123.96	121.72	122.60
202	AMEX	GDXJ	Tue, Aug 31, 2010	121.12	123.00	120.86	121.36
201	AMEX	GDXJ	Mon, Aug 30, 2010	121.56	122.00	119.76	119.76
200	AMEX	GDXJ	Fri, Aug 27, 2010	119.96	121.36	117.76	121.20
199	AMEX	GDXJ	Thu, Aug 26, 2010	118.68	120.40	118.52	119.16
198	AMEX	GDXJ	Wed, Aug 25, 2010	115.60	118.60	114.80	118.48
197	AMEX	GDXJ	Tue, Aug 24, 2010	113.28	115.52	112.24	114.40
196	AMEX	GDXJ	Mon, Aug 23, 2010	118.00	118.20	115.76	116.16
195	AMEX	GDXJ	Fri, Aug 20, 2010	116.96	117.68	114.80	117.68
194	AMEX	GDXJ	Thu, Aug 19, 2010	119.20	119.92	117.20	118.24
193	AMEX	GDXJ	Wed, Aug 18, 2010	116.76	119.28	115.20	119.20
192	AMEX	GDXJ	Tue, Aug 17, 2010	115.92	117.64	115.88	117.04
191	AMEX	GDXJ	Mon, Aug 16, 2010	114.36	115.72	114.20	115.48
190	AMEX	GDXJ	Fri, Aug 13, 2010	113.12	114.08	112.88	113.68
189	AMEX	GDXJ	Thu, Aug 12, 2010	110.64	113.20	110.00	113.12
188	AMEX	GDXJ	Wed, Aug 11, 2010	111.60	111.80	108.93	109.24
187	AMEX	GDXJ	Tue, Aug 10, 2010	112.24	113.56	110.00	112.92
186	AMEX	GDXJ	Mon, Aug 9, 2010	113.48	114.12	112.24	114.08
185	AMEX	GDXJ	Fri, Aug 6, 2010	112.96	114.00	112.36	113.20
184	AMEX	GDXJ	Thu, Aug 5, 2010	112.64	113.20	111.72	112.68
183	AMEX	GDXJ	Wed, Aug 4, 2010	111.04	112.76	110.88	112.32
182	AMEX	GDXJ	Tue, Aug 3, 2010	107.40	109.32	107.28	109.12
181	AMEX	GDXJ	Mon, Aug 2, 2010	108.20	108.92	105.56	106.20
180	AMEX	GDXJ	Fri, Jul 30, 2010	104.68	106.92	104.20	106.68
179	AMEX	GDXJ	Thu, Jul 29, 2010	104.52	105.12	103.56	104.76
178	AMEX	GDXJ	Wed, Jul 28, 2010	102.52	103.96	102.08	103.12
177	AMEX	GDXJ	Tue, Jul 27, 2010	105.16	105.16	101.88	102.84
176	AMEX	GDXJ	Mon, Jul 26, 2010	106.52	106.56	105.08	105.28
175	AMEX	GDXJ	Fri, Jul 23, 2010	105.88	106.36	104.36	105.52
174	AMEX	GDXJ	Thu, Jul 22, 2010	104.00	106.12	103.88	104.92
173	AMEX	GDXJ	Wed, Jul 21, 2010	105.60	106.00	102.44	103.04
172	AMEX	GDXJ	Tue, Jul 20, 2010	101.28	104.68	100.92	104.56
171	AMEX	GDXJ	Mon, Jul 19, 2010	103.04	103.26	100.40	101.52
170	AMEX	GDXJ	Fri, Jul 16, 2010	105.00	105.08	103.32	104.04
169	AMEX	GDXJ	Thu, Jul 15, 2010	107.60	107.72	104.88	107.24
168	AMEX	GDXJ	Wed, Jul 14, 2010	106.44	108.40	105.68	106.84
167	AMEX	GDXJ	Tue, Jul 13, 2010	108.56	108.84	106.48	106.76
166	AMEX	GDXJ	Mon, Jul 12, 2010	106.84	107.80	104.92	105.60
165	AMEX	GDXJ	Fri, Jul 9, 2010	105.04	107.60	104.76	107.28
164	AMEX	GDXJ	Thu, Jul 8, 2010	105.28	105.64	102.52	103.88
163	AMEX	GDXJ	Wed, Jul 7, 2010	101.88	104.84	101.44	104.84
162	AMEX	GDXJ	Tue, Jul 6, 2010	105.72	105.80	101.60	102.68
161	AMEX	GDXJ	Fri, Jul 2, 2010	105.44	107.68	104.32	104.84
160	AMEX	GDXJ	Thu, Jul 1, 2010	109.16	110.24	101.76	103.52
159	AMEX	GDXJ	Wed, Jun 30, 2010	111.84	112.88	108.88	109.04
158	AMEX	GDXJ	Tue, Jun 29, 2010	114.24	114.24	110.60	111.60
157	AMEX	GDXJ	Mon, Jun 28, 2010	118.40	120.28	116.24	116.76
156	AMEX	GDXJ	Fri, Jun 25, 2010	116.52	119.00	115.72	118.48
155	AMEX	GDXJ	Thu, Jun 24, 2010	114.24	116.36	113.08	114.40
154	AMEX	GDXJ	Wed, Jun 23, 2010	113.12	115.36	111.32	114.40
153	AMEX	GDXJ	Tue, Jun 22, 2010	115.60	117.37	113.56	113.92
152	AMEX	GDXJ	Mon, Jun 21, 2010	122.04	122.60	114.28	115.00
151	AMEX	GDXJ	Fri, Jun 18, 2010	119.28	121.44	118.44	121.39
150	AMEX	GDXJ	Thu, Jun 17, 2010	116.20	117.80	115.76	116.96
149	AMEX	GDXJ	Wed, Jun 16, 2010	112.96	114.68	112.20	114.40
148	AMEX	GDXJ	Tue, Jun 15, 2010	111.28	113.96	111.16	113.92
147	AMEX	GDXJ	Mon, Jun 14, 2010	112.84	113.84	109.96	110.00
146	AMEX	GDXJ	Fri, Jun 11, 2010	110.16	112.24	110.16	112.20
145	AMEX	GDXJ	Thu, Jun 10, 2010	110.00	111.32	109.68	110.76
144	AMEX	GDXJ	Wed, Jun 9, 2010	111.04	112.20	108.68	109.24
143	AMEX	GDXJ	Tue, Jun 8, 2010	109.68	112.64	109.68	111.28
142	AMEX	GDXJ	Mon, Jun 7, 2010	105.20	109.56	104.51	108.24
141	AMEX	GDXJ	Fri, Jun 4, 2010	107.32	107.96	105.00	105.44
140	AMEX	GDXJ	Thu, Jun 3, 2010	110.76	110.76	106.48	108.08
139	AMEX	GDXJ	Wed, Jun 2, 2010	106.92	110.32	106.36	110.28
138	AMEX	GDXJ	Tue, Jun 1, 2010	109.44	111.68	107.28	107.28
137	AMEX	GDXJ	Fri, May 28, 2010	110.36	110.40	108.16	108.60
136	AMEX	GDXJ	Thu, May 27, 2010	108.60	110.80	108.36	110.52
135	AMEX	GDXJ	Wed, May 26, 2010	109.32	110.24	106.08	106.64
134	AMEX	GDXJ	Tue, May 25, 2010	102.24	106.60	100.80	106.56
133	AMEX	GDXJ	Mon, May 24, 2010	104.64	106.56	104.12	104.69
132	AMEX	GDXJ	Fri, May 21, 2010	98.36	104.52	96.98	102.78
131	AMEX	GDXJ	Thu, May 20, 2010	103.52	104.36	100.00	100.00
130	AMEX	GDXJ	Wed, May 19, 2010	110.72	111.12	103.40	106.84
129	AMEX	GDXJ	Tue, May 18, 2010	113.44	115.48	111.88	112.52
128	AMEX	GDXJ	Mon, May 17, 2010	118.32	118.72	112.80	114.88
127	AMEX	GDXJ	Fri, May 14, 2010	121.08	121.32	114.08	118.28
126	AMEX	GDXJ	Thu, May 13, 2010	122.44	122.96	118.40	119.52
125	AMEX	GDXJ	Wed, May 12, 2010	123.44	125.12	122.08	122.40
124	AMEX	GDXJ	Tue, May 11, 2010	115.08	121.12	114.56	120.96
123	AMEX	GDXJ	Mon, May 10, 2010	111.12	113.52	110.40	113.08
122	AMEX	GDXJ	Fri, May 7, 2010	111.08	111.84	107.64	108.68
121	AMEX	GDXJ	Thu, May 6, 2010	110.28	113.16	104.40	110.80
120	AMEX	GDXJ	Wed, May 5, 2010	107.80	112.16	105.00	110.44
119	AMEX	GDXJ	Tue, May 4, 2010	114.96	115.32	107.92	110.32
118	AMEX	GDXJ	Mon, May 3, 2010	117.80	118.60	115.00	115.72
117	AMEX	GDXJ	Fri, Apr 30, 2010	116.92	118.52	116.60	116.72
116	AMEX	GDXJ	Thu, Apr 29, 2010	115.12	116.80	114.52	116.00
115	AMEX	GDXJ	Wed, Apr 28, 2010	113.12	115.44	111.76	114.88
114	AMEX	GDXJ	Tue, Apr 27, 2010	111.64	114.28	110.60	112.36
113	AMEX	GDXJ	Mon, Apr 26, 2010	113.84	114.62	112.80	113.00
112	AMEX	GDXJ	Fri, Apr 23, 2010	110.84	114.16	109.68	114.16
111	AMEX	GDXJ	Thu, Apr 22, 2010	109.24	111.16	108.52	111.16
110	AMEX	GDXJ	Wed, Apr 21, 2010	110.60	111.12	109.44	110.84
109	AMEX	GDXJ	Tue, Apr 20, 2010	110.20	111.16	109.60	109.84
108	AMEX	GDXJ	Mon, Apr 19, 2010	107.88	108.52	106.60	108.32
107	AMEX	GDXJ	Fri, Apr 16, 2010	110.72	111.32	106.80	108.96
106	AMEX	GDXJ	Thu, Apr 15, 2010	112.80	113.68	111.92	112.32
105	AMEX	GDXJ	Wed, Apr 14, 2010	112.52	113.52	111.56	113.04
104	AMEX	GDXJ	Tue, Apr 13, 2010	111.60	111.60	108.96	110.88
103	AMEX	GDXJ	Mon, Apr 12, 2010	113.12	114.08	111.44	111.80
102	AMEX	GDXJ	Fri, Apr 9, 2010	112.44	114.00	111.96	113.20
101	AMEX	GDXJ	Thu, Apr 8, 2010	111.20	111.72	110.12	111.56
100	AMEX	GDXJ	Wed, Apr 7, 2010	109.80	112.20	109.80	111.20
99	AMEX	GDXJ	Tue, Apr 6, 2010	109.44	110.36	108.96	109.52
98	AMEX	GDXJ	Mon, Apr 5, 2010	107.56	109.32	107.20	109.24
97	AMEX	GDXJ	Thu, Apr 1, 2010	105.00	106.36	104.44	106.32
96	AMEX	GDXJ	Wed, Mar 31, 2010	103.44	103.92	102.48	102.88
95	AMEX	GDXJ	Tue, Mar 30, 2010	104.08	104.12	101.96	102.40
94	AMEX	GDXJ	Mon, Mar 29, 2010	103.48	104.36	102.64	103.60
93	AMEX	GDXJ	Fri, Mar 26, 2010	100.24	102.08	99.48	102.00
92	AMEX	GDXJ	Thu, Mar 25, 2010	101.72	102.69	98.96	99.68
91	AMEX	GDXJ	Wed, Mar 24, 2010	103.36	103.36	100.00	100.72
90	AMEX	GDXJ	Tue, Mar 23, 2010	103.60	105.88	102.76	105.76
89	AMEX	GDXJ	Mon, Mar 22, 2010	101.88	103.96	101.48	103.72
88	AMEX	GDXJ	Fri, Mar 19, 2010	105.80	106.00	102.72	104.36
87	AMEX	GDXJ	Thu, Mar 18, 2010	107.00	107.68	104.72	106.00
86	AMEX	GDXJ	Wed, Mar 17, 2010	107.32	107.96	106.60	106.92
85	AMEX	GDXJ	Tue, Mar 16, 2010	104.36	106.88	104.24	106.84
84	AMEX	GDXJ	Mon, Mar 15, 2010	103.20	103.24	101.60	102.80
83	AMEX	GDXJ	Fri, Mar 12, 2010	103.72	104.32	102.04	103.08
82	AMEX	GDXJ	Thu, Mar 11, 2010	101.12	103.20	100.20	103.12
81	AMEX	GDXJ	Wed, Mar 10, 2010	103.16	103.88	100.56	101.56
80	AMEX	GDXJ	Tue, Mar 9, 2010	101.44	103.28	101.20	102.00
79	AMEX	GDXJ	Mon, Mar 8, 2010	103.80	104.36	101.88	102.96
78	AMEX	GDXJ	Fri, Mar 5, 2010	102.72	103.92	102.40	103.36
77	AMEX	GDXJ	Thu, Mar 4, 2010	102.40	102.96	100.08	101.48
76	AMEX	GDXJ	Wed, Mar 3, 2010	102.40	103.76	101.78	102.52
75	AMEX	GDXJ	Tue, Mar 2, 2010	99.60	102.28	99.60	100.72
74	AMEX	GDXJ	Mon, Mar 1, 2010	97.16	98.76	96.08	98.76
73	AMEX	GDXJ	Fri, Feb 26, 2010	95.88	96.72	94.48	96.72
72	AMEX	GDXJ	Thu, Feb 25, 2010	91.76	95.36	90.24	95.36
71	AMEX	GDXJ	Wed, Feb 24, 2010	93.28	94.91	92.76	93.28
70	AMEX	GDXJ	Tue, Feb 23, 2010	96.96	97.36	93.08	93.24
69	AMEX	GDXJ	Mon, Feb 22, 2010	99.84	99.92	97.68	97.68
68	AMEX	GDXJ	Fri, Feb 19, 2010	98.48	100.24	97.48	98.88
67	AMEX	GDXJ	Thu, Feb 18, 2010	100.12	101.16	99.32	100.12
66	AMEX	GDXJ	Wed, Feb 17, 2010	101.60	101.87	99.40	100.24
65	AMEX	GDXJ	Tue, Feb 16, 2010	100.00	101.60	99.64	100.96
64	AMEX	GDXJ	Fri, Feb 12, 2010	96.36	97.60	94.60	97.24
63	AMEX	GDXJ	Thu, Feb 11, 2010	94.40	98.36	93.28	98.36
62	AMEX	GDXJ	Wed, Feb 10, 2010	93.52	94.12	91.20	93.36
61	AMEX	GDXJ	Tue, Feb 9, 2010	91.52	94.48	91.48	93.64
60	AMEX	GDXJ	Mon, Feb 8, 2010	91.64	93.20	88.88	88.88
59	AMEX	GDXJ	Fri, Feb 5, 2010	87.68	91.72	84.72	91.72
58	AMEX	GDXJ	Thu, Feb 4, 2010	92.20	92.64	87.52	87.76
57	AMEX	GDXJ	Wed, Feb 3, 2010	95.84	97.00	94.48	94.52
56	AMEX	GDXJ	Tue, Feb 2, 2010	96.60	96.84	94.96	95.64
55	AMEX	GDXJ	Mon, Feb 1, 2010	89.80	95.20	89.52	95.20
54	AMEX	GDXJ	Fri, Jan 29, 2010	91.60	92.44	88.20	88.68
53	AMEX	GDXJ	Thu, Jan 28, 2010	94.36	94.84	90.04	91.72
52	AMEX	GDXJ	Wed, Jan 27, 2010	95.28	95.72	91.96	93.00
51	AMEX	GDXJ	Tue, Jan 26, 2010	94.12	97.40	92.92	95.32
50	AMEX	GDXJ	Mon, Jan 25, 2010	97.04	98.00	95.80	95.80
49	AMEX	GDXJ	Fri, Jan 22, 2010	96.48	98.40	94.12	96.40
48	AMEX	GDXJ	Thu, Jan 21, 2010	102.64	102.64	97.12	97.12
47	AMEX	GDXJ	Wed, Jan 20, 2010	105.48	106.08	102.56	103.08
46	AMEX	GDXJ	Tue, Jan 19, 2010	108.84	109.48	108.04	108.80
45	AMEX	GDXJ	Fri, Jan 15, 2010	109.76	109.76	107.56	109.04
44	AMEX	GDXJ	Thu, Jan 14, 2010	111.00	111.20	109.24	110.48
43	AMEX	GDXJ	Wed, Jan 13, 2010	110.32	111.12	107.84	110.72
42	AMEX	GDXJ	Tue, Jan 12, 2010	112.64	113.12	108.72	108.76
41	AMEX	GDXJ	Mon, Jan 11, 2010	116.88	117.00	113.68	113.92
40	AMEX	GDXJ	Fri, Jan 8, 2010	111.88	113.00	109.88	112.84
39	AMEX	GDXJ	Thu, Jan 7, 2010	111.08	111.80	109.36	111.04
38	AMEX	GDXJ	Wed, Jan 6, 2010	110.04	112.12	109.40	111.32
37	AMEX	GDXJ	Tue, Jan 5, 2010	108.00	109.28	106.92	108.28
36	AMEX	GDXJ	Mon, Jan 4, 2010	106.84	107.72	106.20	107.12
35	AMEX	GDXJ	Thu, Dec 31, 2009	103.16	104.04	102.64	102.96
34	AMEX	GDXJ	Wed, Dec 30, 2009	102.60	102.96	101.40	102.16
33	AMEX	GDXJ	Tue, Dec 29, 2009	105.08	105.48	103.72	103.80
32	AMEX	GDXJ	Mon, Dec 28, 2009	106.32	106.32	103.76	104.40
31	AMEX	GDXJ	Thu, Dec 24, 2009	105.72	105.72	104.00	104.52
30	AMEX	GDXJ	Wed, Dec 23, 2009	100.36	104.28	100.00	103.76
29	AMEX	GDXJ	Tue, Dec 22, 2009	99.36	99.80	97.44	99.28
28	AMEX	GDXJ	Mon, Dec 21, 2009	101.48	101.56	97.92	98.64
27	AMEX	GDXJ	Fri, Dec 18, 2009	100.12	101.20	98.40	100.28
26	AMEX	GDXJ	Thu, Dec 17, 2009	102.44	102.92	99.24	99.32
25	AMEX	GDXJ	Wed, Dec 16, 2009	104.92	106.24	104.40	105.24
24	AMEX	GDXJ	Tue, Dec 15, 2009	104.40	105.28	103.08	103.56
23	AMEX	GDXJ	Mon, Dec 14, 2009	103.04	105.24	101.74	105.20
22	AMEX	GDXJ	Fri, Dec 11, 2009	105.04	105.44	101.32	102.10
21	AMEX	GDXJ	Thu, Dec 10, 2009	105.52	106.00	103.44	104.56
20	AMEX	GDXJ	Wed, Dec 9, 2009	102.88	105.96	101.64	104.32
19	AMEX	GDXJ	Tue, Dec 8, 2009	104.60	105.12	101.36	101.92
18	AMEX	GDXJ	Mon, Dec 7, 2009	105.00	109.04	104.04	106.60
17	AMEX	GDXJ	Fri, Dec 4, 2009	111.52	111.92	105.68	108.56
16	AMEX	GDXJ	Thu, Dec 3, 2009	116.40	116.66	113.40	114.04
15	AMEX	GDXJ	Wed, Dec 2, 2009	116.56	118.76	116.04	117.31
14	AMEX	GDXJ	Tue, Dec 1, 2009	112.56	115.64	112.00	114.48
13	AMEX	GDXJ	Mon, Nov 30, 2009	107.96	109.88	107.00	108.90
12	AMEX	GDXJ	Fri, Nov 27, 2009	105.80	110.68	103.52	108.36
11	AMEX	GDXJ	Wed, Nov 25, 2009	111.56	113.56	110.60	113.20
10	AMEX	GDXJ	Tue, Nov 24, 2009	110.88	111.92	107.60	108.88
9	AMEX	GDXJ	Mon, Nov 23, 2009	111.60	113.28	109.44	110.40
8	AMEX	GDXJ	Fri, Nov 20, 2009	105.92	107.28	104.60	107.04
7	AMEX	GDXJ	Thu, Nov 19, 2009	107.32	108.07	103.08	107.68
6	AMEX	GDXJ	Wed, Nov 18, 2009	109.08	110.64	107.00	108.20
5	AMEX	GDXJ	Tue, Nov 17, 2009	105.48	107.72	104.20	107.72
4	AMEX	GDXJ	Mon, Nov 16, 2009	104.00	107.24	104.00	106.00
3	AMEX	GDXJ	Fri, Nov 13, 2009	100.00	102.00	98.60	101.72
2	AMEX	GDXJ	Thu, Nov 12, 2009	102.20	102.36	98.88	99.36
1	AMEX	GDXJ	Wed, Nov 11, 2009	104.00	108.00	100.20	101.76
#	Exchange	Symbol	Date	Open	High	Low	Close

VanEck Junior Gold Miners ETF AMEX:GDXJ Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024