VanEck Gold Miners ETF AMEX:GDX Historical Prices

Below are the 4475 trading days of historical prices for GDX.

#	Exchange	Symbol	Date	Open	High	Low	Close
4475	AMEX	GDX	Mon, Mar 4, 2024	27.48	27.56	27.43	27.50
4474	AMEX	GDX	Fri, Mar 1, 2024	26.71	27.45	26.30	27.33
4473	AMEX	GDX	Thu, Feb 29, 2024	26.33	26.69	26.28	26.36
4472	AMEX	GDX	Wed, Feb 28, 2024	25.92	25.94	25.67	25.78
4471	AMEX	GDX	Tue, Feb 27, 2024	26.27	26.36	26.01	26.03
4470	AMEX	GDX	Mon, Feb 26, 2024	26.36	26.36	26.02	26.25
4469	AMEX	GDX	Fri, Feb 23, 2024	26.25	26.76	26.01	26.66
4468	AMEX	GDX	Thu, Feb 22, 2024	26.70	26.74	26.06	26.16
4467	AMEX	GDX	Wed, Feb 21, 2024	27.00	27.00	26.44	26.82
4466	AMEX	GDX	Tue, Feb 20, 2024	27.18	27.24	26.87	26.99
4465	AMEX	GDX	Fri, Feb 16, 2024	26.60	27.16	26.52	26.86
4464	AMEX	GDX	Thu, Feb 15, 2024	26.35	27.06	26.34	26.77
4463	AMEX	GDX	Wed, Feb 14, 2024	25.97	26.10	25.69	26.01
4462	AMEX	GDX	Tue, Feb 13, 2024	26.62	26.63	25.68	25.89
4461	AMEX	GDX	Mon, Feb 12, 2024	26.92	27.41	26.85	27.29
4460	AMEX	GDX	Fri, Feb 9, 2024	27.17	27.19	26.77	26.97
4459	AMEX	GDX	Thu, Feb 8, 2024	27.30	27.45	27.17	27.30
4458	AMEX	GDX	Wed, Feb 7, 2024	27.65	27.75	27.38	27.46
4457	AMEX	GDX	Tue, Feb 6, 2024	27.49	27.77	27.37	27.72
4456	AMEX	GDX	Mon, Feb 5, 2024	27.46	27.67	27.23	27.36
4455	AMEX	GDX	Fri, Feb 2, 2024	28.21	28.24	27.69	28.02
4454	AMEX	GDX	Thu, Feb 1, 2024	28.29	29.14	28.25	29.03
4453	AMEX	GDX	Wed, Jan 31, 2024	28.26	28.77	27.87	27.94
4452	AMEX	GDX	Tue, Jan 30, 2024	28.54	28.59	27.98	28.15
4451	AMEX	GDX	Mon, Jan 29, 2024	28.40	28.40	27.87	28.36
4450	AMEX	GDX	Fri, Jan 26, 2024	28.24	28.46	28.03	28.07
4449	AMEX	GDX	Thu, Jan 25, 2024	28.14	28.36	27.99	28.25
4448	AMEX	GDX	Wed, Jan 24, 2024	28.85	29.04	27.69	27.70
4447	AMEX	GDX	Tue, Jan 23, 2024	27.82	28.25	27.71	28.23
4446	AMEX	GDX	Mon, Jan 22, 2024	27.33	27.73	27.23	27.60
4445	AMEX	GDX	Fri, Jan 19, 2024	27.81	27.81	27.33	27.69
4444	AMEX	GDX	Thu, Jan 18, 2024	27.79	27.79	27.41	27.59
4443	AMEX	GDX	Wed, Jan 17, 2024	27.95	27.97	27.44	27.51
4442	AMEX	GDX	Tue, Jan 16, 2024	29.21	29.22	28.33	28.39
4441	AMEX	GDX	Fri, Jan 12, 2024	29.72	30.22	29.56	29.70
4440	AMEX	GDX	Thu, Jan 11, 2024	29.14	29.30	28.52	28.89
4439	AMEX	GDX	Wed, Jan 10, 2024	29.14	29.34	28.91	29.11
4438	AMEX	GDX	Tue, Jan 9, 2024	29.77	29.77	29.07	29.17
4437	AMEX	GDX	Mon, Jan 8, 2024	29.29	29.87	29.22	29.70
4436	AMEX	GDX	Fri, Jan 5, 2024	29.81	30.36	29.51	29.77
4435	AMEX	GDX	Thu, Jan 4, 2024	29.85	29.96	29.44	29.77
4434	AMEX	GDX	Wed, Jan 3, 2024	29.91	30.06	29.53	29.76
4433	AMEX	GDX	Tue, Jan 2, 2024	31.04	31.24	30.50	30.56
4432	AMEX	GDX	Fri, Dec 29, 2023	31.00	31.16	30.68	31.01
4431	AMEX	GDX	Thu, Dec 28, 2023	31.83	31.97	31.15	31.17
4430	AMEX	GDX	Wed, Dec 27, 2023	31.85	32.29	31.79	31.98
4429	AMEX	GDX	Tue, Dec 26, 2023	31.69	31.90	31.47	31.67
4428	AMEX	GDX	Fri, Dec 22, 2023	32.00	32.35	31.56	31.56
4427	AMEX	GDX	Thu, Dec 21, 2023	31.30	31.56	31.18	31.35
4426	AMEX	GDX	Wed, Dec 20, 2023	31.63	31.68	30.77	30.78
4425	AMEX	GDX	Tue, Dec 19, 2023	30.90	31.85	30.82	31.55
4424	AMEX	GDX	Mon, Dec 18, 2023	30.72	30.83	30.41	30.73
4423	AMEX	GDX	Fri, Dec 15, 2023	31.11	31.35	30.89	30.45
4422	AMEX	GDX	Thu, Dec 14, 2023	31.18	31.93	31.04	31.31
4421	AMEX	GDX	Wed, Dec 13, 2023	28.87	30.70	28.67	30.70
4420	AMEX	GDX	Tue, Dec 12, 2023	29.65	29.65	28.72	28.86
4419	AMEX	GDX	Mon, Dec 11, 2023	29.34	29.63	29.08	29.55
4418	AMEX	GDX	Fri, Dec 8, 2023	29.68	30.11	29.36	29.68
4417	AMEX	GDX	Thu, Dec 7, 2023	30.62	30.63	29.99	30.32
4416	AMEX	GDX	Wed, Dec 6, 2023	30.84	30.97	30.41	30.42
4415	AMEX	GDX	Tue, Dec 5, 2023	30.69	30.95	30.17	30.48
4414	AMEX	GDX	Mon, Dec 4, 2023	31.12	31.30	30.74	31.02
4413	AMEX	GDX	Fri, Dec 1, 2023	31.24	31.91	31.12	31.81
4412	AMEX	GDX	Thu, Nov 30, 2023	31.07	31.33	30.86	31.32
4411	AMEX	GDX	Wed, Nov 29, 2023	31.22	31.39	30.95	31.20
4410	AMEX	GDX	Tue, Nov 28, 2023	30.15	31.23	30.06	31.22
4409	AMEX	GDX	Mon, Nov 27, 2023	29.71	29.95	29.46	29.79
4408	AMEX	GDX	Fri, Nov 24, 2023	29.26	29.52	29.18	29.32
4407	AMEX	GDX	Wed, Nov 22, 2023	29.24	29.40	29.01	29.25
4406	AMEX	GDX	Tue, Nov 21, 2023	28.95	29.60	28.95	29.21
4405	AMEX	GDX	Mon, Nov 20, 2023	28.14	28.54	27.97	28.51
4404	AMEX	GDX	Fri, Nov 17, 2023	28.69	28.86	28.38	28.43
4403	AMEX	GDX	Thu, Nov 16, 2023	28.25	29.07	28.19	28.61
4402	AMEX	GDX	Wed, Nov 15, 2023	28.36	28.51	28.00	28.19
4401	AMEX	GDX	Tue, Nov 14, 2023	27.75	28.52	27.68	28.33
4400	AMEX	GDX	Mon, Nov 13, 2023	27.14	27.39	27.02	27.04
4399	AMEX	GDX	Fri, Nov 10, 2023	27.35	27.40	27.02	27.25
4398	AMEX	GDX	Thu, Nov 9, 2023	27.78	28.25	27.41	27.59
4397	AMEX	GDX	Wed, Nov 8, 2023	28.33	28.44	27.53	27.69
4396	AMEX	GDX	Tue, Nov 7, 2023	28.77	28.84	28.11	28.59
4395	AMEX	GDX	Mon, Nov 6, 2023	29.37	29.55	29.11	29.15
4394	AMEX	GDX	Fri, Nov 3, 2023	28.54	29.81	28.50	29.47
4393	AMEX	GDX	Thu, Nov 2, 2023	28.41	28.41	27.90	28.26
4392	AMEX	GDX	Wed, Nov 1, 2023	28.10	28.33	27.61	28.11
4391	AMEX	GDX	Tue, Oct 31, 2023	28.62	28.85	27.79	28.01
4390	AMEX	GDX	Mon, Oct 30, 2023	29.25	29.36	28.70	28.77
4389	AMEX	GDX	Fri, Oct 27, 2023	28.64	29.22	28.32	29.20
4388	AMEX	GDX	Thu, Oct 26, 2023	28.71	28.88	28.09	28.52
4387	AMEX	GDX	Wed, Oct 25, 2023	29.11	29.51	28.76	28.78
4386	AMEX	GDX	Tue, Oct 24, 2023	28.91	29.38	28.88	29.26
4385	AMEX	GDX	Mon, Oct 23, 2023	29.26	29.53	28.71	29.24
4384	AMEX	GDX	Fri, Oct 20, 2023	29.60	30.16	29.47	29.48
4383	AMEX	GDX	Thu, Oct 19, 2023	29.45	29.59	29.00	29.51
4382	AMEX	GDX	Wed, Oct 18, 2023	29.98	30.07	29.27	29.45
4381	AMEX	GDX	Tue, Oct 17, 2023	28.98	29.57	28.83	29.53
4380	AMEX	GDX	Mon, Oct 16, 2023	28.86	29.19	28.64	29.00
4379	AMEX	GDX	Fri, Oct 13, 2023	28.69	29.11	28.47	28.95
4378	AMEX	GDX	Thu, Oct 12, 2023	28.32	28.42	27.59	27.74
4377	AMEX	GDX	Wed, Oct 11, 2023	28.22	28.34	27.95	28.32
4376	AMEX	GDX	Tue, Oct 10, 2023	27.67	27.87	27.48	27.81
4375	AMEX	GDX	Mon, Oct 9, 2023	27.36	27.60	27.26	27.54
4374	AMEX	GDX	Fri, Oct 6, 2023	26.36	27.10	26.26	26.89
4373	AMEX	GDX	Thu, Oct 5, 2023	25.89	26.33	25.88	26.32
4372	AMEX	GDX	Wed, Oct 4, 2023	26.13	26.17	25.62	25.91
4371	AMEX	GDX	Tue, Oct 3, 2023	25.91	26.28	25.68	26.07
4370	AMEX	GDX	Mon, Oct 2, 2023	26.56	26.56	25.89	25.99
4369	AMEX	GDX	Fri, Sep 29, 2023	27.46	27.59	26.66	26.91
4368	AMEX	GDX	Thu, Sep 28, 2023	26.87	27.08	26.62	27.05
4367	AMEX	GDX	Wed, Sep 27, 2023	27.56	27.60	26.66	26.91
4366	AMEX	GDX	Tue, Sep 26, 2023	28.26	28.33	27.74	27.74
4365	AMEX	GDX	Mon, Sep 25, 2023	28.77	28.79	28.26	28.51
4364	AMEX	GDX	Fri, Sep 22, 2023	29.15	29.42	28.85	28.87
4363	AMEX	GDX	Thu, Sep 21, 2023	29.09	29.25	28.79	28.91
4362	AMEX	GDX	Wed, Sep 20, 2023	29.46	30.13	29.44	29.71
4361	AMEX	GDX	Tue, Sep 19, 2023	29.84	29.86	29.31	29.40
4360	AMEX	GDX	Mon, Sep 18, 2023	29.64	29.86	29.36	29.75
4359	AMEX	GDX	Fri, Sep 15, 2023	29.42	29.89	29.40	29.72
4358	AMEX	GDX	Thu, Sep 14, 2023	28.75	29.35	28.74	29.11
4357	AMEX	GDX	Wed, Sep 13, 2023	28.80	28.98	28.58	28.72
4356	AMEX	GDX	Tue, Sep 12, 2023	28.40	29.04	28.38	28.79
4355	AMEX	GDX	Mon, Sep 11, 2023	28.76	28.96	28.60	28.77
4354	AMEX	GDX	Fri, Sep 8, 2023	28.39	28.81	28.28	28.34
4353	AMEX	GDX	Thu, Sep 7, 2023	28.41	28.46	28.16	28.28
4352	AMEX	GDX	Wed, Sep 6, 2023	28.33	28.74	28.24	28.47
4351	AMEX	GDX	Tue, Sep 5, 2023	28.82	29.03	28.37	28.49
4350	AMEX	GDX	Fri, Sep 1, 2023	29.66	29.85	29.06	29.09
4349	AMEX	GDX	Thu, Aug 31, 2023	29.52	29.63	29.04	29.26
4348	AMEX	GDX	Wed, Aug 30, 2023	29.78	30.00	29.41	29.52
4347	AMEX	GDX	Tue, Aug 29, 2023	28.89	29.53	28.82	29.53
4346	AMEX	GDX	Mon, Aug 28, 2023	28.54	29.13	28.42	29.00
4345	AMEX	GDX	Fri, Aug 25, 2023	28.62	28.85	28.02	28.40
4344	AMEX	GDX	Thu, Aug 24, 2023	28.65	28.97	28.28	28.68
4343	AMEX	GDX	Wed, Aug 23, 2023	28.26	28.95	28.20	28.74
4342	AMEX	GDX	Tue, Aug 22, 2023	27.82	27.96	27.53	27.95
4341	AMEX	GDX	Mon, Aug 21, 2023	27.61	27.75	27.28	27.71
4340	AMEX	GDX	Fri, Aug 18, 2023	27.63	27.63	27.30	27.45
4339	AMEX	GDX	Thu, Aug 17, 2023	27.89	27.98	27.45	27.61
4338	AMEX	GDX	Wed, Aug 16, 2023	28.20	28.24	27.82	27.83
4337	AMEX	GDX	Tue, Aug 15, 2023	28.84	28.86	28.13	28.21
4336	AMEX	GDX	Mon, Aug 14, 2023	29.11	29.13	28.50	28.95
4335	AMEX	GDX	Fri, Aug 11, 2023	29.01	29.50	28.95	29.46
4334	AMEX	GDX	Thu, Aug 10, 2023	29.40	29.61	28.99	29.17
4333	AMEX	GDX	Wed, Aug 9, 2023	29.16	29.36	28.93	29.13
4332	AMEX	GDX	Tue, Aug 8, 2023	28.95	29.22	28.67	29.08
4331	AMEX	GDX	Mon, Aug 7, 2023	29.52	29.56	29.06	29.33
4330	AMEX	GDX	Fri, Aug 4, 2023	29.57	29.81	29.36	29.56
4329	AMEX	GDX	Thu, Aug 3, 2023	29.36	29.57	29.07	29.28
4328	AMEX	GDX	Wed, Aug 2, 2023	30.12	30.18	29.20	29.28
4327	AMEX	GDX	Tue, Aug 1, 2023	30.72	30.87	30.19	30.23
4326	AMEX	GDX	Mon, Jul 31, 2023	30.97	31.75	30.93	31.41
4325	AMEX	GDX	Fri, Jul 28, 2023	30.72	30.86	30.48	30.72
4324	AMEX	GDX	Thu, Jul 27, 2023	31.37	31.39	30.33	30.35
4323	AMEX	GDX	Wed, Jul 26, 2023	31.83	31.83	31.34	31.65
4322	AMEX	GDX	Tue, Jul 25, 2023	31.40	31.89	31.30	31.78
4321	AMEX	GDX	Mon, Jul 24, 2023	31.46	31.60	31.01	31.29
4320	AMEX	GDX	Fri, Jul 21, 2023	31.20	31.57	31.04	31.49
4319	AMEX	GDX	Thu, Jul 20, 2023	32.08	32.21	31.36	31.39
4318	AMEX	GDX	Wed, Jul 19, 2023	32.44	32.57	32.23	32.36
4317	AMEX	GDX	Tue, Jul 18, 2023	32.37	32.93	32.10	32.63
4316	AMEX	GDX	Mon, Jul 17, 2023	31.71	32.11	31.48	31.97
4315	AMEX	GDX	Fri, Jul 14, 2023	32.11	32.40	31.90	31.96
4314	AMEX	GDX	Thu, Jul 13, 2023	32.17	32.26	31.94	32.19
4313	AMEX	GDX	Wed, Jul 12, 2023	30.83	31.95	30.82	31.82
4312	AMEX	GDX	Tue, Jul 11, 2023	30.24	30.47	30.03	30.24
4311	AMEX	GDX	Mon, Jul 10, 2023	29.31	30.15	29.26	30.04
4310	AMEX	GDX	Fri, Jul 7, 2023	29.30	29.82	29.25	29.45
4309	AMEX	GDX	Thu, Jul 6, 2023	29.64	29.66	28.91	29.07
4308	AMEX	GDX	Wed, Jul 5, 2023	30.73	30.77	29.81	29.83
4307	AMEX	GDX	Mon, Jul 3, 2023	30.25	30.77	30.17	30.69
4306	AMEX	GDX	Fri, Jun 30, 2023	29.72	30.13	29.50	30.11
4305	AMEX	GDX	Thu, Jun 29, 2023	28.90	29.62	28.76	29.62
4304	AMEX	GDX	Wed, Jun 28, 2023	29.41	29.58	29.17	29.22
4303	AMEX	GDX	Tue, Jun 27, 2023	30.12	30.18	29.37	29.65
4302	AMEX	GDX	Mon, Jun 26, 2023	29.91	30.30	29.65	30.07
4301	AMEX	GDX	Fri, Jun 23, 2023	30.13	30.34	29.70	29.79
4300	AMEX	GDX	Thu, Jun 22, 2023	29.60	29.92	29.53	29.85
4299	AMEX	GDX	Wed, Jun 21, 2023	30.00	30.26	29.62	30.06
4298	AMEX	GDX	Tue, Jun 20, 2023	30.83	30.86	30.13	30.14
4297	AMEX	GDX	Fri, Jun 16, 2023	31.20	31.74	30.90	31.39
4296	AMEX	GDX	Thu, Jun 15, 2023	30.77	31.04	30.53	31.00
4295	AMEX	GDX	Wed, Jun 14, 2023	31.26	31.48	30.53	30.87
4294	AMEX	GDX	Tue, Jun 13, 2023	31.43	31.64	30.80	30.89
4293	AMEX	GDX	Mon, Jun 12, 2023	31.03	31.25	30.78	31.24
4292	AMEX	GDX	Fri, Jun 9, 2023	31.47	31.55	31.07	31.08
4291	AMEX	GDX	Thu, Jun 8, 2023	31.55	31.87	31.40	31.54
4290	AMEX	GDX	Wed, Jun 7, 2023	31.70	32.24	30.93	31.05
4289	AMEX	GDX	Tue, Jun 6, 2023	31.65	31.70	31.24	31.63
4288	AMEX	GDX	Mon, Jun 5, 2023	31.26	31.77	31.22	31.41
4287	AMEX	GDX	Fri, Jun 2, 2023	32.06	32.25	31.21	31.41
4286	AMEX	GDX	Thu, Jun 1, 2023	31.08	32.29	31.03	32.01
4285	AMEX	GDX	Wed, May 31, 2023	30.31	31.25	30.25	30.91
4284	AMEX	GDX	Tue, May 30, 2023	30.45	30.58	30.11	30.20
4283	AMEX	GDX	Fri, May 26, 2023	30.69	30.80	30.16	30.41
4282	AMEX	GDX	Thu, May 25, 2023	30.65	30.66	30.18	30.26
4281	AMEX	GDX	Wed, May 24, 2023	31.81	31.82	30.82	30.92
4280	AMEX	GDX	Tue, May 23, 2023	31.70	31.94	31.54	31.65
4279	AMEX	GDX	Mon, May 22, 2023	32.08	32.23	31.87	31.87
4278	AMEX	GDX	Fri, May 19, 2023	32.06	32.58	31.74	32.16
4277	AMEX	GDX	Thu, May 18, 2023	32.17	32.22	31.48	31.88
4276	AMEX	GDX	Wed, May 17, 2023	33.00	33.02	32.49	32.73
4275	AMEX	GDX	Tue, May 16, 2023	33.77	33.87	32.81	33.01
4274	AMEX	GDX	Mon, May 15, 2023	33.78	34.17	33.71	33.91
4273	AMEX	GDX	Fri, May 12, 2023	33.50	33.76	33.30	33.60
4272	AMEX	GDX	Thu, May 11, 2023	34.68	34.68	33.52	33.52
4271	AMEX	GDX	Wed, May 10, 2023	35.30	35.35	34.56	35.00
4270	AMEX	GDX	Tue, May 9, 2023	35.28	35.53	35.09	35.25
4269	AMEX	GDX	Mon, May 8, 2023	35.49	35.81	35.16	35.36
4268	AMEX	GDX	Fri, May 5, 2023	34.62	35.59	34.52	35.40
4267	AMEX	GDX	Thu, May 4, 2023	35.13	36.26	35.10	35.69
4266	AMEX	GDX	Wed, May 3, 2023	34.64	35.16	34.52	34.86
4265	AMEX	GDX	Tue, May 2, 2023	33.42	34.78	33.34	34.74
4264	AMEX	GDX	Mon, May 1, 2023	34.15	34.30	33.37	33.41
4263	AMEX	GDX	Fri, Apr 28, 2023	33.79	33.92	33.31	33.58
4262	AMEX	GDX	Thu, Apr 27, 2023	33.24	33.88	33.06	33.85
4261	AMEX	GDX	Wed, Apr 26, 2023	34.17	34.22	33.25	33.33
4260	AMEX	GDX	Tue, Apr 25, 2023	33.60	33.92	33.24	33.77
4259	AMEX	GDX	Mon, Apr 24, 2023	33.55	33.89	33.35	33.71
4258	AMEX	GDX	Fri, Apr 21, 2023	33.74	34.07	33.29	33.61
4257	AMEX	GDX	Thu, Apr 20, 2023	34.31	34.63	33.97	34.06
4256	AMEX	GDX	Wed, Apr 19, 2023	33.93	34.38	33.83	34.08
4255	AMEX	GDX	Tue, Apr 18, 2023	34.41	35.19	34.38	34.55
4254	AMEX	GDX	Mon, Apr 17, 2023	34.67	34.83	34.07	34.30
4253	AMEX	GDX	Fri, Apr 14, 2023	35.37	35.58	34.38	35.09
4252	AMEX	GDX	Thu, Apr 13, 2023	35.48	36.10	35.43	35.87
4251	AMEX	GDX	Wed, Apr 12, 2023	35.13	35.24	34.46	34.92
4250	AMEX	GDX	Tue, Apr 11, 2023	34.24	35.04	34.24	34.58
4249	AMEX	GDX	Mon, Apr 10, 2023	33.97	34.04	33.67	33.99
4248	AMEX	GDX	Thu, Apr 6, 2023	34.20	34.51	33.77	34.43
4247	AMEX	GDX	Wed, Apr 5, 2023	34.52	34.70	33.84	34.34
4246	AMEX	GDX	Tue, Apr 4, 2023	33.11	34.28	32.92	34.19
4245	AMEX	GDX	Mon, Apr 3, 2023	32.50	33.29	32.24	33.08
4244	AMEX	GDX	Fri, Mar 31, 2023	32.62	32.73	32.09	32.35
4243	AMEX	GDX	Thu, Mar 30, 2023	32.36	32.63	32.11	32.52
4242	AMEX	GDX	Wed, Mar 29, 2023	32.02	32.37	31.88	32.04
4241	AMEX	GDX	Tue, Mar 28, 2023	31.70	32.35	31.43	32.31
4240	AMEX	GDX	Mon, Mar 27, 2023	30.86	31.55	30.74	31.52
4239	AMEX	GDX	Fri, Mar 24, 2023	31.39	31.80	31.11	31.55
4238	AMEX	GDX	Thu, Mar 23, 2023	30.89	31.70	30.65	31.31
4237	AMEX	GDX	Wed, Mar 22, 2023	30.12	31.18	30.04	30.56
4236	AMEX	GDX	Tue, Mar 21, 2023	30.62	30.63	29.64	30.00
4235	AMEX	GDX	Mon, Mar 20, 2023	31.02	31.31	30.76	31.11
4234	AMEX	GDX	Fri, Mar 17, 2023	29.74	31.03	29.36	30.58
4233	AMEX	GDX	Thu, Mar 16, 2023	29.45	29.50	28.50	29.16
4232	AMEX	GDX	Wed, Mar 15, 2023	29.83	29.83	28.94	29.33
4231	AMEX	GDX	Tue, Mar 14, 2023	29.03	29.48	28.75	29.33
4230	AMEX	GDX	Mon, Mar 13, 2023	28.50	29.29	28.34	29.10
4229	AMEX	GDX	Fri, Mar 10, 2023	27.30	27.95	27.15	27.20
4228	AMEX	GDX	Thu, Mar 9, 2023	27.06	27.33	26.59	26.68
4227	AMEX	GDX	Wed, Mar 8, 2023	26.92	27.37	26.68	26.81
4226	AMEX	GDX	Tue, Mar 7, 2023	27.72	27.80	26.73	26.89
4225	AMEX	GDX	Mon, Mar 6, 2023	28.35	28.49	27.90	28.08
4224	AMEX	GDX	Fri, Mar 3, 2023	28.51	28.64	28.20	28.63
4223	AMEX	GDX	Thu, Mar 2, 2023	28.00	28.21	27.84	28.17
4222	AMEX	GDX	Wed, Mar 1, 2023	27.80	28.34	27.72	28.11
4221	AMEX	GDX	Tue, Feb 28, 2023	27.22	27.69	26.95	27.51
4220	AMEX	GDX	Mon, Feb 27, 2023	27.12	27.32	26.95	27.20
4219	AMEX	GDX	Fri, Feb 24, 2023	26.88	27.05	26.64	26.99
4218	AMEX	GDX	Thu, Feb 23, 2023	27.49	27.63	27.13	27.31
4217	AMEX	GDX	Wed, Feb 22, 2023	27.89	27.96	27.25	27.45
4216	AMEX	GDX	Tue, Feb 21, 2023	28.27	28.56	27.95	28.11
4215	AMEX	GDX	Fri, Feb 17, 2023	28.29	28.47	27.79	28.41
4214	AMEX	GDX	Thu, Feb 16, 2023	28.48	28.96	28.14	28.67
4213	AMEX	GDX	Wed, Feb 15, 2023	28.96	28.96	28.51	28.79
4212	AMEX	GDX	Tue, Feb 14, 2023	29.34	29.84	29.11	29.64
4211	AMEX	GDX	Mon, Feb 13, 2023	29.52	29.80	29.32	29.58
4210	AMEX	GDX	Fri, Feb 10, 2023	29.81	29.95	29.36	29.62
4209	AMEX	GDX	Thu, Feb 9, 2023	30.70	30.91	29.59	29.76
4208	AMEX	GDX	Wed, Feb 8, 2023	30.78	30.78	30.29	30.37
4207	AMEX	GDX	Tue, Feb 7, 2023	30.29	31.00	30.14	30.63
4206	AMEX	GDX	Mon, Feb 6, 2023	30.27	30.42	30.02	30.21
4205	AMEX	GDX	Fri, Feb 3, 2023	30.84	31.11	30.21	30.32
4204	AMEX	GDX	Thu, Feb 2, 2023	32.91	32.94	31.42	31.72
4203	AMEX	GDX	Wed, Feb 1, 2023	32.00	33.00	31.66	32.74
4202	AMEX	GDX	Tue, Jan 31, 2023	31.73	32.04	31.53	32.02
4201	AMEX	GDX	Mon, Jan 30, 2023	32.21	32.37	31.83	31.83
4200	AMEX	GDX	Fri, Jan 27, 2023	32.60	32.63	32.09	32.31
4199	AMEX	GDX	Thu, Jan 26, 2023	33.17	33.17	32.41	32.76
4198	AMEX	GDX	Wed, Jan 25, 2023	32.32	33.34	32.26	33.27
4197	AMEX	GDX	Tue, Jan 24, 2023	32.25	32.80	31.87	32.73
4196	AMEX	GDX	Mon, Jan 23, 2023	32.03	32.42	31.71	32.40
4195	AMEX	GDX	Fri, Jan 20, 2023	31.76	32.44	31.59	32.42
4194	AMEX	GDX	Thu, Jan 19, 2023	31.46	32.20	31.25	32.02
4193	AMEX	GDX	Wed, Jan 18, 2023	32.06	32.23	31.21	31.21
4192	AMEX	GDX	Tue, Jan 17, 2023	32.28	32.32	31.33	31.52
4191	AMEX	GDX	Fri, Jan 13, 2023	32.18	32.75	32.14	32.65
4190	AMEX	GDX	Thu, Jan 12, 2023	32.11	32.30	31.55	32.18
4189	AMEX	GDX	Wed, Jan 11, 2023	32.00	32.08	31.26	31.57
4188	AMEX	GDX	Tue, Jan 10, 2023	31.38	31.87	31.20	31.84
4187	AMEX	GDX	Mon, Jan 9, 2023	31.95	31.97	31.25	31.26
4186	AMEX	GDX	Fri, Jan 6, 2023	31.18	31.68	30.68	31.56
4185	AMEX	GDX	Thu, Jan 5, 2023	30.35	30.69	30.03	30.65
4184	AMEX	GDX	Wed, Jan 4, 2023	30.28	31.08	30.15	30.92
4183	AMEX	GDX	Tue, Jan 3, 2023	29.33	30.05	29.25	29.66
4182	AMEX	GDX	Fri, Dec 30, 2022	28.87	28.92	28.41	28.66
4181	AMEX	GDX	Thu, Dec 29, 2022	29.03	29.23	28.74	28.82
4180	AMEX	GDX	Wed, Dec 28, 2022	29.35	29.39	28.54	28.68
4179	AMEX	GDX	Tue, Dec 27, 2022	29.08	29.99	28.86	29.60
4178	AMEX	GDX	Fri, Dec 23, 2022	28.85	29.22	28.38	28.87
4177	AMEX	GDX	Thu, Dec 22, 2022	28.63	28.79	28.12	28.76
4176	AMEX	GDX	Wed, Dec 21, 2022	28.98	29.32	28.90	29.08
4175	AMEX	GDX	Tue, Dec 20, 2022	28.20	28.91	28.11	28.74
4174	AMEX	GDX	Mon, Dec 19, 2022	28.22	28.34	27.55	27.66
4173	AMEX	GDX	Fri, Dec 16, 2022	28.33	28.79	28.12	28.12
4172	AMEX	GDX	Thu, Dec 15, 2022	28.79	28.99	28.29	28.32
4171	AMEX	GDX	Wed, Dec 14, 2022	29.79	29.96	29.09	29.63
4170	AMEX	GDX	Tue, Dec 13, 2022	30.03	30.46	29.47	29.78
4169	AMEX	GDX	Mon, Dec 12, 2022	28.83	28.99	28.43	28.94
4168	AMEX	GDX	Fri, Dec 9, 2022	29.69	30.10	29.04	29.07
4167	AMEX	GDX	Thu, Dec 8, 2022	29.64	29.83	29.26	29.41
4166	AMEX	GDX	Wed, Dec 7, 2022	29.07	29.73	29.06	29.41
4165	AMEX	GDX	Tue, Dec 6, 2022	29.20	29.54	28.77	28.85
4164	AMEX	GDX	Mon, Dec 5, 2022	29.63	29.63	28.75	28.84
4163	AMEX	GDX	Fri, Dec 2, 2022	29.37	30.01	29.16	29.92
4162	AMEX	GDX	Thu, Dec 1, 2022	29.73	30.27	29.44	30.04
4161	AMEX	GDX	Wed, Nov 30, 2022	28.53	29.24	28.09	29.05
4160	AMEX	GDX	Tue, Nov 29, 2022	27.72	28.30	27.71	28.15
4159	AMEX	GDX	Mon, Nov 28, 2022	28.35	28.37	27.25	27.30
4158	AMEX	GDX	Fri, Nov 25, 2022	28.60	28.69	28.34	28.44
4157	AMEX	GDX	Wed, Nov 23, 2022	28.25	28.78	28.00	28.71
4156	AMEX	GDX	Tue, Nov 22, 2022	27.41	28.26	27.37	28.26
4155	AMEX	GDX	Mon, Nov 21, 2022	27.17	27.26	26.76	27.18
4154	AMEX	GDX	Fri, Nov 18, 2022	27.04	27.41	26.92	27.37
4153	AMEX	GDX	Thu, Nov 17, 2022	27.06	27.28	26.84	27.12
4152	AMEX	GDX	Wed, Nov 16, 2022	27.64	27.99	27.53	27.53
4151	AMEX	GDX	Tue, Nov 15, 2022	28.44	28.49	27.58	27.85
4150	AMEX	GDX	Mon, Nov 14, 2022	28.13	28.38	27.88	28.12
4149	AMEX	GDX	Fri, Nov 11, 2022	28.29	28.34	27.83	28.30
4148	AMEX	GDX	Thu, Nov 10, 2022	27.78	28.31	27.31	28.21
4147	AMEX	GDX	Wed, Nov 9, 2022	26.53	27.02	26.16	26.24
4146	AMEX	GDX	Tue, Nov 8, 2022	25.17	26.95	25.04	26.66
4145	AMEX	GDX	Mon, Nov 7, 2022	25.10	25.25	24.65	25.15
4144	AMEX	GDX	Fri, Nov 4, 2022	23.76	24.99	23.75	24.95
4143	AMEX	GDX	Thu, Nov 3, 2022	22.98	23.10	22.58	22.68
4142	AMEX	GDX	Wed, Nov 2, 2022	24.87	24.98	23.23	23.25
4141	AMEX	GDX	Tue, Nov 1, 2022	24.84	25.06	24.57	24.70
4140	AMEX	GDX	Mon, Oct 31, 2022	24.37	24.53	24.13	24.16
4139	AMEX	GDX	Fri, Oct 28, 2022	24.50	24.74	24.28	24.72
4138	AMEX	GDX	Thu, Oct 27, 2022	25.26	25.36	24.81	24.82
4137	AMEX	GDX	Wed, Oct 26, 2022	24.70	25.40	24.67	25.13
4136	AMEX	GDX	Tue, Oct 25, 2022	24.05	24.57	24.01	24.41
4135	AMEX	GDX	Mon, Oct 24, 2022	24.03	24.09	23.50	23.93
4134	AMEX	GDX	Fri, Oct 21, 2022	23.31	24.35	23.19	24.34
4133	AMEX	GDX	Thu, Oct 20, 2022	23.02	23.79	22.89	23.18
4132	AMEX	GDX	Wed, Oct 19, 2022	23.12	23.26	22.77	22.89
4131	AMEX	GDX	Tue, Oct 18, 2022	23.78	23.85	23.32	23.61
4130	AMEX	GDX	Mon, Oct 17, 2022	23.41	23.77	23.37	23.45
4129	AMEX	GDX	Fri, Oct 14, 2022	23.54	23.57	22.70	22.72
4128	AMEX	GDX	Thu, Oct 13, 2022	23.00	23.87	22.49	23.74
4127	AMEX	GDX	Wed, Oct 12, 2022	23.85	24.18	23.65	24.02
4126	AMEX	GDX	Tue, Oct 11, 2022	24.07	24.59	23.75	23.81
4125	AMEX	GDX	Mon, Oct 10, 2022	23.98	24.55	23.92	24.02
4124	AMEX	GDX	Fri, Oct 7, 2022	25.15	25.43	24.39	24.39
4123	AMEX	GDX	Thu, Oct 6, 2022	25.21	25.68	25.03	25.65
4122	AMEX	GDX	Wed, Oct 5, 2022	25.19	25.39	24.71	25.37
4121	AMEX	GDX	Tue, Oct 4, 2022	25.49	26.11	25.33	25.75
4120	AMEX	GDX	Mon, Oct 3, 2022	24.50	25.06	24.30	25.04
4119	AMEX	GDX	Fri, Sep 30, 2022	23.62	24.55	23.51	24.12
4118	AMEX	GDX	Thu, Sep 29, 2022	23.36	23.73	23.01	23.69
4117	AMEX	GDX	Wed, Sep 28, 2022	22.50	23.58	22.49	23.58
4116	AMEX	GDX	Tue, Sep 27, 2022	22.27	22.59	21.96	22.00
4115	AMEX	GDX	Mon, Sep 26, 2022	22.40	22.55	21.52	21.86
4114	AMEX	GDX	Fri, Sep 23, 2022	23.00	23.04	22.20	22.44
4113	AMEX	GDX	Thu, Sep 22, 2022	23.98	24.25	23.56	23.74
4112	AMEX	GDX	Wed, Sep 21, 2022	24.00	24.49	23.39	23.83
4111	AMEX	GDX	Tue, Sep 20, 2022	24.05	24.05	23.50	23.75
4110	AMEX	GDX	Mon, Sep 19, 2022	23.62	24.43	23.52	24.42
4109	AMEX	GDX	Fri, Sep 16, 2022	23.36	24.30	23.16	24.00
4108	AMEX	GDX	Thu, Sep 15, 2022	24.24	24.49	23.52	23.74
4107	AMEX	GDX	Wed, Sep 14, 2022	24.57	24.89	24.42	24.47
4106	AMEX	GDX	Tue, Sep 13, 2022	24.53	25.13	24.35	24.42
4105	AMEX	GDX	Mon, Sep 12, 2022	25.64	25.71	25.28	25.45
4104	AMEX	GDX	Fri, Sep 9, 2022	24.76	25.15	24.69	25.10
4103	AMEX	GDX	Thu, Sep 8, 2022	24.10	24.52	23.89	24.36
4102	AMEX	GDX	Wed, Sep 7, 2022	23.43	24.51	23.28	24.32
4101	AMEX	GDX	Tue, Sep 6, 2022	23.87	24.25	23.40	23.44
4100	AMEX	GDX	Fri, Sep 2, 2022	23.55	24.21	23.26	23.79
4099	AMEX	GDX	Thu, Sep 1, 2022	23.35	23.49	22.97	23.06
4098	AMEX	GDX	Wed, Aug 31, 2022	24.02	24.24	23.80	23.80
4097	AMEX	GDX	Tue, Aug 30, 2022	24.58	24.61	23.91	24.08
4096	AMEX	GDX	Mon, Aug 29, 2022	24.79	25.15	24.51	24.61
4095	AMEX	GDX	Fri, Aug 26, 2022	26.02	26.19	24.69	24.90
4094	AMEX	GDX	Thu, Aug 25, 2022	26.16	26.22	25.76	26.13
4093	AMEX	GDX	Wed, Aug 24, 2022	25.56	25.98	25.30	25.91
4092	AMEX	GDX	Tue, Aug 23, 2022	25.37	26.22	25.33	25.70
4091	AMEX	GDX	Mon, Aug 22, 2022	24.96	25.39	24.87	25.27
4090	AMEX	GDX	Fri, Aug 19, 2022	25.69	25.69	25.18	25.25
4089	AMEX	GDX	Thu, Aug 18, 2022	25.85	26.05	25.05	25.81
4088	AMEX	GDX	Wed, Aug 17, 2022	26.49	26.53	25.70	25.78
4087	AMEX	GDX	Tue, Aug 16, 2022	26.50	26.78	26.32	26.73
4086	AMEX	GDX	Mon, Aug 15, 2022	26.58	26.73	26.32	26.63
4085	AMEX	GDX	Fri, Aug 12, 2022	26.85	27.26	26.72	27.22
4084	AMEX	GDX	Thu, Aug 11, 2022	27.28	27.39	26.57	26.62
4083	AMEX	GDX	Wed, Aug 10, 2022	27.29	27.58	26.87	27.13
4082	AMEX	GDX	Tue, Aug 9, 2022	27.19	27.21	26.48	26.94
4081	AMEX	GDX	Mon, Aug 8, 2022	26.77	27.30	26.72	27.00
4080	AMEX	GDX	Fri, Aug 5, 2022	25.81	26.30	25.45	26.28
4079	AMEX	GDX	Thu, Aug 4, 2022	25.80	26.78	25.63	26.43
4078	AMEX	GDX	Wed, Aug 3, 2022	26.07	26.08	25.29	25.54
4077	AMEX	GDX	Tue, Aug 2, 2022	26.35	26.94	25.87	25.88
4076	AMEX	GDX	Mon, Aug 1, 2022	26.39	26.50	25.97	26.21
4075	AMEX	GDX	Fri, Jul 29, 2022	26.18	26.39	25.53	26.27
4074	AMEX	GDX	Thu, Jul 28, 2022	26.26	26.36	25.67	26.00
4073	AMEX	GDX	Wed, Jul 27, 2022	25.16	25.67	24.81	25.53
4072	AMEX	GDX	Tue, Jul 26, 2022	24.66	25.17	24.66	25.10
4071	AMEX	GDX	Mon, Jul 25, 2022	25.32	25.42	24.38	24.59
4070	AMEX	GDX	Fri, Jul 22, 2022	25.85	26.54	25.30	25.41
4069	AMEX	GDX	Thu, Jul 21, 2022	25.37	25.89	25.21	25.74
4068	AMEX	GDX	Wed, Jul 20, 2022	26.11	26.26	25.23	25.26
4067	AMEX	GDX	Tue, Jul 19, 2022	25.92	26.30	25.70	26.02
4066	AMEX	GDX	Mon, Jul 18, 2022	26.00	26.35	25.71	25.71
4065	AMEX	GDX	Fri, Jul 15, 2022	25.88	25.88	25.14	25.59
4064	AMEX	GDX	Thu, Jul 14, 2022	25.75	25.89	24.92	25.71
4063	AMEX	GDX	Wed, Jul 13, 2022	26.06	27.38	26.03	26.83
4062	AMEX	GDX	Tue, Jul 12, 2022	26.66	26.92	26.14	26.26
4061	AMEX	GDX	Mon, Jul 11, 2022	26.69	27.17	26.58	26.65
4060	AMEX	GDX	Fri, Jul 8, 2022	27.27	27.61	26.82	27.06
4059	AMEX	GDX	Thu, Jul 7, 2022	27.01	27.61	26.87	27.16
4058	AMEX	GDX	Wed, Jul 6, 2022	27.00	27.17	26.04	26.79
4057	AMEX	GDX	Tue, Jul 5, 2022	27.68	27.93	26.46	26.96
4056	AMEX	GDX	Fri, Jul 1, 2022	26.96	28.37	26.83	28.16
4055	AMEX	GDX	Thu, Jun 30, 2022	28.23	28.40	27.33	27.38
4054	AMEX	GDX	Wed, Jun 29, 2022	29.16	29.27	28.18	28.44
4053	AMEX	GDX	Tue, Jun 28, 2022	29.72	29.78	28.82	28.87
4052	AMEX	GDX	Mon, Jun 27, 2022	29.46	29.58	29.06	29.47
4051	AMEX	GDX	Fri, Jun 24, 2022	29.03	29.78	28.70	29.66
4050	AMEX	GDX	Thu, Jun 23, 2022	29.94	30.31	28.64	28.91
4049	AMEX	GDX	Wed, Jun 22, 2022	30.47	30.98	30.06	30.08
4048	AMEX	GDX	Tue, Jun 21, 2022	30.35	30.95	30.19	30.50
4047	AMEX	GDX	Fri, Jun 17, 2022	30.70	30.79	30.14	30.39
4046	AMEX	GDX	Thu, Jun 16, 2022	29.90	30.99	29.45	30.76
4045	AMEX	GDX	Wed, Jun 15, 2022	30.45	30.62	29.34	30.19
4044	AMEX	GDX	Tue, Jun 14, 2022	30.58	30.58	29.40	29.70
4043	AMEX	GDX	Mon, Jun 13, 2022	31.27	31.61	30.47	30.47
4042	AMEX	GDX	Fri, Jun 10, 2022	30.64	32.80	30.36	32.57
4041	AMEX	GDX	Thu, Jun 9, 2022	32.10	32.15	31.07	31.09
4040	AMEX	GDX	Wed, Jun 8, 2022	32.38	32.69	32.13	32.31
4039	AMEX	GDX	Tue, Jun 7, 2022	32.16	32.63	32.10	32.53
4038	AMEX	GDX	Mon, Jun 6, 2022	32.84	32.95	31.97	32.22
4037	AMEX	GDX	Fri, Jun 3, 2022	32.93	33.28	32.47	32.56
4036	AMEX	GDX	Thu, Jun 2, 2022	32.42	33.52	32.40	33.35
4035	AMEX	GDX	Wed, Jun 1, 2022	32.02	32.30	31.60	31.98
4034	AMEX	GDX	Tue, May 31, 2022	32.37	32.92	31.55	31.73
4033	AMEX	GDX	Fri, May 27, 2022	32.67	32.74	32.22	32.51
4032	AMEX	GDX	Thu, May 26, 2022	32.39	32.80	32.15	32.39
4031	AMEX	GDX	Wed, May 25, 2022	32.34	32.67	32.11	32.59
4030	AMEX	GDX	Tue, May 24, 2022	32.28	32.95	32.01	32.74
4029	AMEX	GDX	Mon, May 23, 2022	32.64	32.83	31.91	32.25
4028	AMEX	GDX	Fri, May 20, 2022	32.17	32.24	31.54	32.06
4027	AMEX	GDX	Thu, May 19, 2022	31.24	32.36	31.23	32.15
4026	AMEX	GDX	Wed, May 18, 2022	31.12	31.28	30.43	30.45
4025	AMEX	GDX	Tue, May 17, 2022	31.57	31.66	31.00	31.24
4024	AMEX	GDX	Mon, May 16, 2022	30.79	31.27	30.74	31.18
4023	AMEX	GDX	Fri, May 13, 2022	30.12	31.14	30.12	30.88
4022	AMEX	GDX	Thu, May 12, 2022	30.98	31.14	29.66	30.18
4021	AMEX	GDX	Wed, May 11, 2022	32.21	32.84	31.61	31.65
4020	AMEX	GDX	Tue, May 10, 2022	32.67	32.92	31.31	31.69
4019	AMEX	GDX	Mon, May 9, 2022	33.36	33.57	32.19	32.23
4018	AMEX	GDX	Fri, May 6, 2022	34.48	34.72	33.99	34.24
4017	AMEX	GDX	Thu, May 5, 2022	36.10	36.18	34.13	34.63
4016	AMEX	GDX	Wed, May 4, 2022	35.07	35.93	34.63	35.78
4015	AMEX	GDX	Tue, May 3, 2022	34.68	35.47	34.68	35.11
4014	AMEX	GDX	Mon, May 2, 2022	34.08	34.68	33.72	34.55
4013	AMEX	GDX	Fri, Apr 29, 2022	35.77	36.09	34.98	34.99
4012	AMEX	GDX	Thu, Apr 28, 2022	34.82	35.51	34.57	35.41
4011	AMEX	GDX	Wed, Apr 27, 2022	34.95	35.38	34.66	34.70
4010	AMEX	GDX	Tue, Apr 26, 2022	35.86	36.01	34.88	34.90
4009	AMEX	GDX	Mon, Apr 25, 2022	35.47	36.17	34.88	35.67
4008	AMEX	GDX	Fri, Apr 22, 2022	37.05	37.76	36.71	36.94
4007	AMEX	GDX	Thu, Apr 21, 2022	39.59	39.60	37.72	38.09
4006	AMEX	GDX	Wed, Apr 20, 2022	39.59	40.21	39.25	40.13
4005	AMEX	GDX	Tue, Apr 19, 2022	40.23	40.59	39.41	39.70
4004	AMEX	GDX	Mon, Apr 18, 2022	41.28	41.61	40.82	40.87
4003	AMEX	GDX	Thu, Apr 14, 2022	40.52	40.95	40.16	40.86
4002	AMEX	GDX	Wed, Apr 13, 2022	40.23	40.88	39.98	40.69
4001	AMEX	GDX	Tue, Apr 12, 2022	40.00	40.53	39.45	39.80
4000	AMEX	GDX	Mon, Apr 11, 2022	40.21	40.38	39.00	39.45
3999	AMEX	GDX	Fri, Apr 8, 2022	38.93	39.81	38.90	39.67
3998	AMEX	GDX	Thu, Apr 7, 2022	38.30	39.01	38.18	38.73
3997	AMEX	GDX	Wed, Apr 6, 2022	38.25	38.65	37.80	38.18
3996	AMEX	GDX	Tue, Apr 5, 2022	39.38	39.88	38.10	38.28
3995	AMEX	GDX	Mon, Apr 4, 2022	39.72	39.80	38.66	39.14
3994	AMEX	GDX	Fri, Apr 1, 2022	38.12	39.53	38.07	39.49
3993	AMEX	GDX	Thu, Mar 31, 2022	38.73	39.11	38.33	38.35
3992	AMEX	GDX	Wed, Mar 30, 2022	38.26	38.86	38.25	38.65
3991	AMEX	GDX	Tue, Mar 29, 2022	36.90	38.25	36.66	38.22
3990	AMEX	GDX	Mon, Mar 28, 2022	38.13	38.17	37.58	37.70
3989	AMEX	GDX	Fri, Mar 25, 2022	38.29	38.75	38.12	38.72
3988	AMEX	GDX	Thu, Mar 24, 2022	39.08	39.37	38.45	38.56
3987	AMEX	GDX	Wed, Mar 23, 2022	38.03	38.77	37.85	38.72
3986	AMEX	GDX	Tue, Mar 22, 2022	38.21	38.21	37.25	37.76
3985	AMEX	GDX	Mon, Mar 21, 2022	37.45	38.57	37.45	38.15
3984	AMEX	GDX	Fri, Mar 18, 2022	37.24	37.88	36.97	37.22
3983	AMEX	GDX	Thu, Mar 17, 2022	37.41	38.37	37.39	37.70
3982	AMEX	GDX	Wed, Mar 16, 2022	36.70	37.11	36.04	37.01
3981	AMEX	GDX	Tue, Mar 15, 2022	35.75	37.32	35.67	36.90
3980	AMEX	GDX	Mon, Mar 14, 2022	37.38	37.55	36.26	36.73
3979	AMEX	GDX	Fri, Mar 11, 2022	37.80	38.55	37.61	38.29
3978	AMEX	GDX	Thu, Mar 10, 2022	38.41	39.32	38.37	38.91
3977	AMEX	GDX	Wed, Mar 9, 2022	36.84	38.31	36.50	38.13
3976	AMEX	GDX	Tue, Mar 8, 2022	38.83	40.26	37.89	38.57
3975	AMEX	GDX	Mon, Mar 7, 2022	37.69	38.55	37.20	38.36
3974	AMEX	GDX	Fri, Mar 4, 2022	36.28	37.60	36.19	37.40
3973	AMEX	GDX	Thu, Mar 3, 2022	35.63	36.02	35.34	36.02
3972	AMEX	GDX	Wed, Mar 2, 2022	35.31	35.82	34.95	35.73
3971	AMEX	GDX	Tue, Mar 1, 2022	34.75	35.86	34.69	35.86
3970	AMEX	GDX	Mon, Feb 28, 2022	35.08	35.11	34.10	34.38
3969	AMEX	GDX	Fri, Feb 25, 2022	33.68	34.48	33.46	34.39
3968	AMEX	GDX	Thu, Feb 24, 2022	36.05	36.07	33.43	34.07
3967	AMEX	GDX	Wed, Feb 23, 2022	34.06	35.02	34.01	34.74
3966	AMEX	GDX	Tue, Feb 22, 2022	34.72	34.96	33.90	34.11
3965	AMEX	GDX	Fri, Feb 18, 2022	34.83	34.85	34.21	34.50
3964	AMEX	GDX	Thu, Feb 17, 2022	34.03	35.11	33.78	34.78
3963	AMEX	GDX	Wed, Feb 16, 2022	32.68	33.67	32.67	33.53
3962	AMEX	GDX	Tue, Feb 15, 2022	32.22	32.62	31.81	32.49
3961	AMEX	GDX	Mon, Feb 14, 2022	32.54	33.16	32.52	33.09
3960	AMEX	GDX	Fri, Feb 11, 2022	30.77	32.78	30.73	32.43
3959	AMEX	GDX	Thu, Feb 10, 2022	31.42	31.88	30.55	30.69
3958	AMEX	GDX	Wed, Feb 9, 2022	31.76	31.98	31.53	31.59
3957	AMEX	GDX	Tue, Feb 8, 2022	31.25	31.65	31.15	31.65
3956	AMEX	GDX	Mon, Feb 7, 2022	30.64	31.45	30.42	31.30
3955	AMEX	GDX	Fri, Feb 4, 2022	30.06	30.73	29.97	30.40
3954	AMEX	GDX	Thu, Feb 3, 2022	30.45	30.66	29.94	30.25
3953	AMEX	GDX	Wed, Feb 2, 2022	30.61	31.04	30.25	30.63
3952	AMEX	GDX	Tue, Feb 1, 2022	30.55	30.72	30.03	30.53
3951	AMEX	GDX	Mon, Jan 31, 2022	29.56	30.24	29.51	30.23
3950	AMEX	GDX	Fri, Jan 28, 2022	29.33	29.38	28.87	29.30
3949	AMEX	GDX	Thu, Jan 27, 2022	29.87	30.61	29.64	29.68
3948	AMEX	GDX	Wed, Jan 26, 2022	31.38	31.89	30.38	30.63
3947	AMEX	GDX	Tue, Jan 25, 2022	31.11	31.82	30.84	31.66
3946	AMEX	GDX	Mon, Jan 24, 2022	31.58	31.59	30.43	31.45
3945	AMEX	GDX	Fri, Jan 21, 2022	32.58	32.61	31.48	31.65
3944	AMEX	GDX	Thu, Jan 20, 2022	33.11	33.19	32.33	32.33
3943	AMEX	GDX	Wed, Jan 19, 2022	31.02	32.94	30.94	32.79
3942	AMEX	GDX	Tue, Jan 18, 2022	30.89	31.15	30.48	30.60
3941	AMEX	GDX	Fri, Jan 14, 2022	31.30	31.32	30.73	30.97
3940	AMEX	GDX	Thu, Jan 13, 2022	31.56	31.74	31.23	31.24
3939	AMEX	GDX	Wed, Jan 12, 2022	31.27	31.71	31.07	31.71
3938	AMEX	GDX	Tue, Jan 11, 2022	30.62	31.16	30.39	31.14
3937	AMEX	GDX	Mon, Jan 10, 2022	29.87	30.54	29.65	30.51
3936	AMEX	GDX	Fri, Jan 7, 2022	29.96	30.17	29.62	30.01
3935	AMEX	GDX	Thu, Jan 6, 2022	30.17	30.38	29.74	29.76
3934	AMEX	GDX	Wed, Jan 5, 2022	31.71	32.03	30.79	30.85
3933	AMEX	GDX	Tue, Jan 4, 2022	31.44	31.87	31.31	31.38
3932	AMEX	GDX	Mon, Jan 3, 2022	31.42	31.53	31.21	31.25
3931	AMEX	GDX	Fri, Dec 31, 2021	32.01	32.08	31.72	32.03
3930	AMEX	GDX	Thu, Dec 30, 2021	31.22	31.83	31.22	31.78
3929	AMEX	GDX	Wed, Dec 29, 2021	30.84	31.54	30.84	31.22
3928	AMEX	GDX	Tue, Dec 28, 2021	31.33	31.66	31.07	31.09
3927	AMEX	GDX	Mon, Dec 27, 2021	31.24	31.48	31.04	31.33
3926	AMEX	GDX	Thu, Dec 23, 2021	31.11	31.39	30.83	31.30
3925	AMEX	GDX	Wed, Dec 22, 2021	30.91	31.18	30.48	31.16
3924	AMEX	GDX	Tue, Dec 21, 2021	30.88	30.92	30.39	30.82
3923	AMEX	GDX	Mon, Dec 20, 2021	30.56	30.64	30.15	30.59
3922	AMEX	GDX	Fri, Dec 17, 2021	31.35	31.77	31.07	30.60
3921	AMEX	GDX	Thu, Dec 16, 2021	30.13	31.24	30.12	31.19
3920	AMEX	GDX	Wed, Dec 15, 2021	30.00	30.00	28.90	29.70
3919	AMEX	GDX	Tue, Dec 14, 2021	30.00	30.55	30.00	30.11
3918	AMEX	GDX	Mon, Dec 13, 2021	30.53	30.87	30.36	30.51
3917	AMEX	GDX	Fri, Dec 10, 2021	30.94	30.95	30.30	30.49
3916	AMEX	GDX	Thu, Dec 9, 2021	31.18	31.19	30.53	30.68
3915	AMEX	GDX	Wed, Dec 8, 2021	31.25	31.52	31.08	31.49
3914	AMEX	GDX	Tue, Dec 7, 2021	31.15	31.59	31.10	31.34
3913	AMEX	GDX	Mon, Dec 6, 2021	30.56	31.23	30.47	31.12
3912	AMEX	GDX	Fri, Dec 3, 2021	30.49	30.73	30.05	30.69
3911	AMEX	GDX	Thu, Dec 2, 2021	30.88	30.88	30.09	30.46
3910	AMEX	GDX	Wed, Dec 1, 2021	32.20	32.48	30.82	30.83
3909	AMEX	GDX	Tue, Nov 30, 2021	32.40	33.03	31.64	31.80
3908	AMEX	GDX	Mon, Nov 29, 2021	32.03	32.16	31.67	32.13
3907	AMEX	GDX	Fri, Nov 26, 2021	32.80	32.80	31.64	32.12
3906	AMEX	GDX	Wed, Nov 24, 2021	32.22	32.62	32.17	32.42
3905	AMEX	GDX	Tue, Nov 23, 2021	32.52	32.81	32.15	32.50
3904	AMEX	GDX	Mon, Nov 22, 2021	33.02	33.48	32.55	33.00
3903	AMEX	GDX	Fri, Nov 19, 2021	34.16	34.42	33.66	33.67
3902	AMEX	GDX	Thu, Nov 18, 2021	34.51	34.68	34.11	34.24
3901	AMEX	GDX	Wed, Nov 17, 2021	34.69	34.97	34.42	34.56
3900	AMEX	GDX	Tue, Nov 16, 2021	34.88	35.08	34.27	34.29
3899	AMEX	GDX	Mon, Nov 15, 2021	34.79	35.01	34.47	34.90
3898	AMEX	GDX	Fri, Nov 12, 2021	34.45	35.01	34.22	34.77
3897	AMEX	GDX	Thu, Nov 11, 2021	34.72	34.83	34.31	34.70
3896	AMEX	GDX	Wed, Nov 10, 2021	34.14	34.50	33.69	33.91
3895	AMEX	GDX	Tue, Nov 9, 2021	33.03	33.32	32.57	33.32
3894	AMEX	GDX	Mon, Nov 8, 2021	33.09	33.14	32.66	32.90
3893	AMEX	GDX	Fri, Nov 5, 2021	32.11	32.75	31.84	32.75
3892	AMEX	GDX	Thu, Nov 4, 2021	32.29	32.69	31.69	31.75
3891	AMEX	GDX	Wed, Nov 3, 2021	31.09	31.99	30.96	31.86
3890	AMEX	GDX	Tue, Nov 2, 2021	31.64	31.66	31.26	31.53
3889	AMEX	GDX	Mon, Nov 1, 2021	31.77	32.01	31.42	31.86
3888	AMEX	GDX	Fri, Oct 29, 2021	32.06	32.23	31.70	31.71
3887	AMEX	GDX	Thu, Oct 28, 2021	33.17	33.17	32.50	32.59
3886	AMEX	GDX	Wed, Oct 27, 2021	33.23	33.40	32.95	33.10
3885	AMEX	GDX	Tue, Oct 26, 2021	33.18	33.38	33.02	33.25
3884	AMEX	GDX	Mon, Oct 25, 2021	33.44	33.71	33.26	33.45
3883	AMEX	GDX	Fri, Oct 22, 2021	33.30	33.95	32.82	32.99
3882	AMEX	GDX	Thu, Oct 21, 2021	32.73	32.77	32.50	32.73
3881	AMEX	GDX	Wed, Oct 20, 2021	32.85	33.16	32.60	32.86
3880	AMEX	GDX	Tue, Oct 19, 2021	32.86	32.89	32.30	32.50
3879	AMEX	GDX	Mon, Oct 18, 2021	32.40	32.54	32.08	32.22
3878	AMEX	GDX	Fri, Oct 15, 2021	32.15	32.73	31.88	32.52
3877	AMEX	GDX	Thu, Oct 14, 2021	32.60	32.93	32.41	32.85
3876	AMEX	GDX	Wed, Oct 13, 2021	31.43	32.32	31.39	32.15
3875	AMEX	GDX	Tue, Oct 12, 2021	30.80	31.26	30.55	31.14
3874	AMEX	GDX	Mon, Oct 11, 2021	30.71	31.09	30.51	30.58
3873	AMEX	GDX	Fri, Oct 8, 2021	31.13	31.36	30.58	30.67
3872	AMEX	GDX	Thu, Oct 7, 2021	30.09	30.69	30.05	30.40
3871	AMEX	GDX	Wed, Oct 6, 2021	29.56	30.34	29.49	30.34
3870	AMEX	GDX	Tue, Oct 5, 2021	29.54	29.85	29.17	29.78
3869	AMEX	GDX	Mon, Oct 4, 2021	29.23	29.90	29.23	29.67
3868	AMEX	GDX	Fri, Oct 1, 2021	29.68	29.69	29.12	29.33
3867	AMEX	GDX	Thu, Sep 30, 2021	29.28	29.95	29.11	29.47
3866	AMEX	GDX	Wed, Sep 29, 2021	29.29	29.42	28.83	28.91
3865	AMEX	GDX	Tue, Sep 28, 2021	29.24	29.51	28.97	29.37
3864	AMEX	GDX	Mon, Sep 27, 2021	29.83	30.24	29.63	29.68
3863	AMEX	GDX	Fri, Sep 24, 2021	29.67	30.00	29.54	29.68
3862	AMEX	GDX	Thu, Sep 23, 2021	30.29	30.33	29.88	29.89
3861	AMEX	GDX	Wed, Sep 22, 2021	30.70	31.24	30.46	30.50
3860	AMEX	GDX	Tue, Sep 21, 2021	30.74	31.05	30.41	30.47
3859	AMEX	GDX	Mon, Sep 20, 2021	30.34	30.58	30.07	30.45
3858	AMEX	GDX	Fri, Sep 17, 2021	30.69	30.73	30.35	30.58
3857	AMEX	GDX	Thu, Sep 16, 2021	31.53	31.56	30.59	30.92
3856	AMEX	GDX	Wed, Sep 15, 2021	32.02	32.51	31.97	32.26
3855	AMEX	GDX	Tue, Sep 14, 2021	32.28	32.62	31.99	32.27
3854	AMEX	GDX	Mon, Sep 13, 2021	31.68	32.41	31.60	32.11
3853	AMEX	GDX	Fri, Sep 10, 2021	31.95	32.12	31.50	31.50
3852	AMEX	GDX	Thu, Sep 9, 2021	32.44	32.49	31.74	31.96
3851	AMEX	GDX	Wed, Sep 8, 2021	32.32	32.48	31.87	32.19
3850	AMEX	GDX	Tue, Sep 7, 2021	32.89	33.06	32.22	32.35
3849	AMEX	GDX	Fri, Sep 3, 2021	32.99	33.52	32.87	33.28
3848	AMEX	GDX	Thu, Sep 2, 2021	32.41	32.51	32.18	32.50
3847	AMEX	GDX	Wed, Sep 1, 2021	32.78	32.83	32.36	32.38
3846	AMEX	GDX	Tue, Aug 31, 2021	32.26	32.63	32.19	32.60
3845	AMEX	GDX	Mon, Aug 30, 2021	32.61	32.70	32.10	32.17
3844	AMEX	GDX	Fri, Aug 27, 2021	31.43	32.73	31.29	32.61
3843	AMEX	GDX	Thu, Aug 26, 2021	31.46	31.87	31.37	31.48
3842	AMEX	GDX	Wed, Aug 25, 2021	31.95	31.97	31.41	31.68
3841	AMEX	GDX	Tue, Aug 24, 2021	32.36	32.37	31.99	32.11
3840	AMEX	GDX	Mon, Aug 23, 2021	31.63	32.35	31.35	32.12
3839	AMEX	GDX	Fri, Aug 20, 2021	30.85	31.14	30.69	30.85
3838	AMEX	GDX	Thu, Aug 19, 2021	31.43	31.45	30.89	30.96
3837	AMEX	GDX	Wed, Aug 18, 2021	32.33	32.33	31.25	31.49
3836	AMEX	GDX	Tue, Aug 17, 2021	32.53	32.66	32.01	32.25
3835	AMEX	GDX	Mon, Aug 16, 2021	32.86	32.94	32.45	32.64
3834	AMEX	GDX	Fri, Aug 13, 2021	32.58	32.96	32.48	32.82
3833	AMEX	GDX	Thu, Aug 12, 2021	32.47	32.47	31.90	32.16
3832	AMEX	GDX	Wed, Aug 11, 2021	32.43	32.90	32.39	32.66
3831	AMEX	GDX	Tue, Aug 10, 2021	32.32	32.47	31.92	32.02
3830	AMEX	GDX	Mon, Aug 9, 2021	32.80	33.08	32.39	32.43
3829	AMEX	GDX	Fri, Aug 6, 2021	33.38	33.49	32.87	33.24
3828	AMEX	GDX	Thu, Aug 5, 2021	34.77	34.84	34.18	34.26
3827	AMEX	GDX	Wed, Aug 4, 2021	35.60	35.82	34.76	34.78
3826	AMEX	GDX	Tue, Aug 3, 2021	34.79	35.13	34.64	35.09
3825	AMEX	GDX	Mon, Aug 2, 2021	34.92	34.99	34.67	34.78
3824	AMEX	GDX	Fri, Jul 30, 2021	34.80	35.28	34.70	34.92
3823	AMEX	GDX	Thu, Jul 29, 2021	34.75	35.37	34.70	35.07
3822	AMEX	GDX	Wed, Jul 28, 2021	33.51	34.19	33.38	34.19
3821	AMEX	GDX	Tue, Jul 27, 2021	33.65	33.73	33.29	33.68
3820	AMEX	GDX	Mon, Jul 26, 2021	33.06	33.76	33.01	33.50
3819	AMEX	GDX	Fri, Jul 23, 2021	33.20	33.32	32.92	33.15
3818	AMEX	GDX	Thu, Jul 22, 2021	33.69	33.69	33.05	33.41
3817	AMEX	GDX	Wed, Jul 21, 2021	33.03	33.73	32.97	33.62
3816	AMEX	GDX	Tue, Jul 20, 2021	33.39	33.81	33.05	33.30
3815	AMEX	GDX	Mon, Jul 19, 2021	33.52	33.71	32.87	33.19
3814	AMEX	GDX	Fri, Jul 16, 2021	34.84	34.84	33.83	33.92
3813	AMEX	GDX	Thu, Jul 15, 2021	34.84	35.03	34.63	34.97
3812	AMEX	GDX	Wed, Jul 14, 2021	35.09	35.16	34.58	34.74
3811	AMEX	GDX	Tue, Jul 13, 2021	34.00	34.92	33.92	34.28
3810	AMEX	GDX	Mon, Jul 12, 2021	34.20	34.56	33.83	33.89
3809	AMEX	GDX	Fri, Jul 9, 2021	33.80	34.49	33.76	34.37
3808	AMEX	GDX	Thu, Jul 8, 2021	34.62	34.69	33.39	33.68
3807	AMEX	GDX	Wed, Jul 7, 2021	34.74	34.79	34.29	34.56
3806	AMEX	GDX	Tue, Jul 6, 2021	35.02	35.05	34.17	34.52
3805	AMEX	GDX	Fri, Jul 2, 2021	34.39	34.59	34.05	34.42
3804	AMEX	GDX	Thu, Jul 1, 2021	34.47	34.52	33.76	33.96
3803	AMEX	GDX	Wed, Jun 30, 2021	33.64	34.21	33.50	33.98
3802	AMEX	GDX	Tue, Jun 29, 2021	33.39	33.97	33.30	33.64
3801	AMEX	GDX	Mon, Jun 28, 2021	34.32	34.44	33.72	33.98
3800	AMEX	GDX	Fri, Jun 25, 2021	34.91	34.95	34.22	34.36
3799	AMEX	GDX	Thu, Jun 24, 2021	34.64	34.73	34.29	34.44
3798	AMEX	GDX	Wed, Jun 23, 2021	35.01	35.18	34.33	34.33
3797	AMEX	GDX	Tue, Jun 22, 2021	34.60	34.81	34.41	34.55
3796	AMEX	GDX	Mon, Jun 21, 2021	34.66	34.95	34.24	34.77
3795	AMEX	GDX	Fri, Jun 18, 2021	34.84	35.10	34.10	34.13
3794	AMEX	GDX	Thu, Jun 17, 2021	35.58	36.04	34.79	34.93
3793	AMEX	GDX	Wed, Jun 16, 2021	37.53	37.92	36.73	36.77
3792	AMEX	GDX	Tue, Jun 15, 2021	38.06	38.13	37.41	37.59
3791	AMEX	GDX	Mon, Jun 14, 2021	37.57	38.29	37.40	38.03
3790	AMEX	GDX	Fri, Jun 11, 2021	38.70	38.88	38.18	38.28
3789	AMEX	GDX	Thu, Jun 10, 2021	38.07	38.99	37.97	38.95
3788	AMEX	GDX	Wed, Jun 9, 2021	38.15	38.48	38.00	38.00
3787	AMEX	GDX	Tue, Jun 8, 2021	38.43	38.59	38.05	38.10
3786	AMEX	GDX	Mon, Jun 7, 2021	38.55	38.71	38.21	38.65
3785	AMEX	GDX	Fri, Jun 4, 2021	38.56	38.96	38.46	38.68
3784	AMEX	GDX	Thu, Jun 3, 2021	38.62	38.63	38.02	38.17
3783	AMEX	GDX	Wed, Jun 2, 2021	39.58	39.79	39.34	39.54
3782	AMEX	GDX	Tue, Jun 1, 2021	39.64	39.88	39.17	39.49
3781	AMEX	GDX	Fri, May 28, 2021	38.99	39.44	38.77	39.42
3780	AMEX	GDX	Thu, May 27, 2021	39.26	39.40	39.02	39.21
3779	AMEX	GDX	Wed, May 26, 2021	39.68	40.00	39.21	39.46
3778	AMEX	GDX	Tue, May 25, 2021	39.36	39.69	38.87	39.52
3777	AMEX	GDX	Mon, May 24, 2021	39.38	39.66	39.17	39.43
3776	AMEX	GDX	Fri, May 21, 2021	39.74	39.76	38.91	39.29
3775	AMEX	GDX	Thu, May 20, 2021	39.09	39.80	38.92	39.51
3774	AMEX	GDX	Wed, May 19, 2021	39.29	40.13	38.60	39.04
3773	AMEX	GDX	Tue, May 18, 2021	39.78	39.89	39.04	39.63
3772	AMEX	GDX	Mon, May 17, 2021	38.27	39.90	38.13	39.68
3771	AMEX	GDX	Fri, May 14, 2021	37.32	37.95	37.24	37.84
3770	AMEX	GDX	Thu, May 13, 2021	36.72	37.18	36.43	36.93
3769	AMEX	GDX	Wed, May 12, 2021	37.55	37.76	36.74	36.86
3768	AMEX	GDX	Tue, May 11, 2021	36.63	37.67	36.50	37.64
3767	AMEX	GDX	Mon, May 10, 2021	37.98	38.22	37.32	37.38
3766	AMEX	GDX	Fri, May 7, 2021	37.37	37.58	37.01	37.42
3765	AMEX	GDX	Thu, May 6, 2021	35.91	37.08	35.88	36.76
3764	AMEX	GDX	Wed, May 5, 2021	35.48	35.69	35.14	35.61
3763	AMEX	GDX	Tue, May 4, 2021	35.66	36.33	34.98	35.31
3762	AMEX	GDX	Mon, May 3, 2021	34.98	35.89	34.91	35.68
3761	AMEX	GDX	Fri, Apr 30, 2021	34.57	34.84	34.31	34.36
3760	AMEX	GDX	Thu, Apr 29, 2021	35.03	35.12	34.38	34.77
3759	AMEX	GDX	Wed, Apr 28, 2021	34.88	35.72	34.71	35.45
3758	AMEX	GDX	Tue, Apr 27, 2021	36.03	36.06	35.25	35.30
3757	AMEX	GDX	Mon, Apr 26, 2021	36.12	36.18	35.81	35.98
3756	AMEX	GDX	Fri, Apr 23, 2021	36.50	36.62	35.95	36.06
3755	AMEX	GDX	Thu, Apr 22, 2021	36.63	36.66	35.96	36.18
3754	AMEX	GDX	Wed, Apr 21, 2021	36.22	36.84	36.13	36.83
3753	AMEX	GDX	Tue, Apr 20, 2021	35.70	36.33	35.69	36.20
3752	AMEX	GDX	Mon, Apr 19, 2021	35.84	36.10	35.59	35.79
3751	AMEX	GDX	Fri, Apr 16, 2021	36.09	36.13	35.72	36.03
3750	AMEX	GDX	Thu, Apr 15, 2021	34.80	35.96	34.73	35.71
3749	AMEX	GDX	Wed, Apr 14, 2021	34.54	34.75	34.21	34.29
3748	AMEX	GDX	Tue, Apr 13, 2021	34.39	34.80	34.30	34.56
3747	AMEX	GDX	Mon, Apr 12, 2021	34.41	34.44	33.83	33.96
3746	AMEX	GDX	Fri, Apr 9, 2021	34.11	34.79	33.98	34.73
3745	AMEX	GDX	Thu, Apr 8, 2021	34.54	34.85	34.44	34.73
3744	AMEX	GDX	Wed, Apr 7, 2021	34.14	34.32	33.85	33.93
3743	AMEX	GDX	Tue, Apr 6, 2021	34.08	34.59	33.98	34.28
3742	AMEX	GDX	Mon, Apr 5, 2021	33.59	34.02	33.37	33.71
3741	AMEX	GDX	Thu, Apr 1, 2021	32.95	33.62	32.84	33.60
3740	AMEX	GDX	Wed, Mar 31, 2021	31.90	32.79	31.87	32.50
3739	AMEX	GDX	Tue, Mar 30, 2021	31.99	32.24	31.65	31.83
3738	AMEX	GDX	Mon, Mar 29, 2021	32.50	32.93	32.09	32.86
3737	AMEX	GDX	Fri, Mar 26, 2021	32.15	32.80	32.15	32.77
3736	AMEX	GDX	Thu, Mar 25, 2021	32.30	32.52	31.91	32.24
3735	AMEX	GDX	Wed, Mar 24, 2021	32.65	32.77	32.28	32.30
3734	AMEX	GDX	Tue, Mar 23, 2021	33.18	33.26	32.54	32.64
3733	AMEX	GDX	Mon, Mar 22, 2021	33.56	33.96	33.49	33.49
3732	AMEX	GDX	Fri, Mar 19, 2021	33.74	33.92	33.46	33.89
3731	AMEX	GDX	Thu, Mar 18, 2021	33.51	34.13	33.46	33.62
3730	AMEX	GDX	Wed, Mar 17, 2021	33.26	34.48	33.00	34.21
3729	AMEX	GDX	Tue, Mar 16, 2021	33.68	33.73	33.33	33.49
3728	AMEX	GDX	Mon, Mar 15, 2021	33.23	33.72	33.14	33.62
3727	AMEX	GDX	Fri, Mar 12, 2021	32.22	33.13	32.08	33.08
3726	AMEX	GDX	Thu, Mar 11, 2021	32.67	33.08	32.52	33.05
3725	AMEX	GDX	Wed, Mar 10, 2021	32.38	32.63	32.08	32.43
3724	AMEX	GDX	Tue, Mar 9, 2021	32.47	32.89	32.10	32.30
3723	AMEX	GDX	Mon, Mar 8, 2021	31.55	31.80	31.19	31.39
3722	AMEX	GDX	Fri, Mar 5, 2021	31.40	31.88	30.90	31.78
3721	AMEX	GDX	Thu, Mar 4, 2021	31.29	32.09	30.80	31.37
3720	AMEX	GDX	Wed, Mar 3, 2021	31.44	31.60	30.64	31.35
3719	AMEX	GDX	Tue, Mar 2, 2021	31.04	32.21	30.97	31.96
3718	AMEX	GDX	Mon, Mar 1, 2021	31.52	31.72	30.72	30.90
3717	AMEX	GDX	Fri, Feb 26, 2021	31.97	32.16	30.90	31.13
3716	AMEX	GDX	Thu, Feb 25, 2021	33.01	33.63	32.20	32.33
3715	AMEX	GDX	Wed, Feb 24, 2021	32.87	33.91	32.65	33.70
3714	AMEX	GDX	Tue, Feb 23, 2021	33.80	33.87	32.81	33.44
3713	AMEX	GDX	Mon, Feb 22, 2021	33.25	34.35	33.07	34.21
3712	AMEX	GDX	Fri, Feb 19, 2021	33.09	33.21	32.57	32.74
3711	AMEX	GDX	Thu, Feb 18, 2021	33.17	33.44	32.54	32.79
3710	AMEX	GDX	Wed, Feb 17, 2021	33.55	33.59	32.95	33.22
3709	AMEX	GDX	Tue, Feb 16, 2021	34.25	34.82	34.08	34.09
3708	AMEX	GDX	Fri, Feb 12, 2021	34.50	35.12	34.18	34.78
3707	AMEX	GDX	Thu, Feb 11, 2021	35.33	35.62	34.66	34.81
3706	AMEX	GDX	Wed, Feb 10, 2021	35.50	35.60	35.00	35.28
3705	AMEX	GDX	Tue, Feb 9, 2021	35.43	35.48	34.94	35.18
3704	AMEX	GDX	Mon, Feb 8, 2021	35.27	35.49	34.90	35.22
3703	AMEX	GDX	Fri, Feb 5, 2021	34.11	34.69	33.90	34.61
3702	AMEX	GDX	Thu, Feb 4, 2021	33.69	33.97	33.23	33.84
3701	AMEX	GDX	Wed, Feb 3, 2021	34.70	34.95	34.44	34.61
3700	AMEX	GDX	Tue, Feb 2, 2021	34.88	34.98	34.45	34.62
3699	AMEX	GDX	Mon, Feb 1, 2021	36.03	36.28	35.08	35.68
3698	AMEX	GDX	Fri, Jan 29, 2021	35.48	35.68	34.38	34.51
3697	AMEX	GDX	Thu, Jan 28, 2021	34.62	35.39	34.09	34.58
3696	AMEX	GDX	Wed, Jan 27, 2021	34.65	34.67	33.63	33.74
3695	AMEX	GDX	Tue, Jan 26, 2021	35.11	35.54	35.01	35.09
3694	AMEX	GDX	Mon, Jan 25, 2021	35.49	35.74	34.81	35.19
3693	AMEX	GDX	Fri, Jan 22, 2021	34.85	35.54	34.47	35.23
3692	AMEX	GDX	Thu, Jan 21, 2021	36.00	36.04	35.41	35.71
3691	AMEX	GDX	Wed, Jan 20, 2021	35.49	36.32	35.40	36.04
3690	AMEX	GDX	Tue, Jan 19, 2021	35.13	35.18	34.57	34.87
3689	AMEX	GDX	Fri, Jan 15, 2021	35.34	35.49	34.48	34.51
3688	AMEX	GDX	Thu, Jan 14, 2021	35.64	36.15	35.46	35.61
3687	AMEX	GDX	Wed, Jan 13, 2021	36.00	36.30	35.62	35.64
3686	AMEX	GDX	Tue, Jan 12, 2021	35.89	36.05	35.29	36.04
3685	AMEX	GDX	Mon, Jan 11, 2021	35.78	36.28	35.74	35.78
3684	AMEX	GDX	Fri, Jan 8, 2021	37.45	37.52	35.80	36.52
3683	AMEX	GDX	Thu, Jan 7, 2021	38.32	38.66	37.82	38.37
3682	AMEX	GDX	Wed, Jan 6, 2021	38.13	38.52	37.47	38.46
3681	AMEX	GDX	Tue, Jan 5, 2021	39.00	39.01	38.06	38.50
3680	AMEX	GDX	Mon, Jan 4, 2021	37.69	38.77	37.32	38.51
3679	AMEX	GDX	Thu, Dec 31, 2020	36.56	36.68	35.80	36.02
3678	AMEX	GDX	Wed, Dec 30, 2020	35.79	36.56	35.77	36.56
3677	AMEX	GDX	Tue, Dec 29, 2020	35.90	36.29	35.59	35.74
3676	AMEX	GDX	Mon, Dec 28, 2020	36.61	36.91	35.68	35.69
3675	AMEX	GDX	Thu, Dec 24, 2020	35.75	36.21	35.62	36.03
3674	AMEX	GDX	Wed, Dec 23, 2020	35.53	36.04	35.53	35.92
3673	AMEX	GDX	Tue, Dec 22, 2020	36.38	36.39	35.03	35.29
3672	AMEX	GDX	Mon, Dec 21, 2020	36.35	36.81	36.18	36.35
3671	AMEX	GDX	Fri, Dec 18, 2020	37.27	37.27	36.55	36.39
3670	AMEX	GDX	Thu, Dec 17, 2020	36.87	37.64	36.76	37.29
3669	AMEX	GDX	Wed, Dec 16, 2020	35.60	36.04	35.12	36.03
3668	AMEX	GDX	Tue, Dec 15, 2020	35.01	35.57	34.86	35.37
3667	AMEX	GDX	Mon, Dec 14, 2020	34.92	35.35	34.26	34.29
3666	AMEX	GDX	Fri, Dec 11, 2020	35.36	35.57	34.95	35.08
3665	AMEX	GDX	Thu, Dec 10, 2020	35.53	36.03	35.14	35.24
3664	AMEX	GDX	Wed, Dec 9, 2020	35.94	36.16	35.01	35.40
3663	AMEX	GDX	Tue, Dec 8, 2020	36.66	36.75	36.23	36.35
3662	AMEX	GDX	Mon, Dec 7, 2020	35.30	36.92	35.24	36.50
3661	AMEX	GDX	Fri, Dec 4, 2020	35.50	35.81	35.06	35.31
3660	AMEX	GDX	Thu, Dec 3, 2020	36.14	36.14	35.24	35.51
3659	AMEX	GDX	Wed, Dec 2, 2020	35.97	36.10	35.52	35.97
3658	AMEX	GDX	Tue, Dec 1, 2020	35.80	36.07	35.08	35.96
3657	AMEX	GDX	Mon, Nov 30, 2020	33.97	34.68	33.66	34.68
3656	AMEX	GDX	Fri, Nov 27, 2020	33.54	34.29	33.50	34.23
3655	AMEX	GDX	Wed, Nov 25, 2020	33.75	34.24	33.67	34.04
3654	AMEX	GDX	Tue, Nov 24, 2020	33.38	33.90	33.25	33.42
3653	AMEX	GDX	Mon, Nov 23, 2020	35.53	35.57	34.34	34.36
3652	AMEX	GDX	Fri, Nov 20, 2020	35.96	36.36	35.66	35.90
3651	AMEX	GDX	Thu, Nov 19, 2020	35.37	35.83	35.20	35.52
3650	AMEX	GDX	Wed, Nov 18, 2020	36.94	36.97	35.82	35.82
3649	AMEX	GDX	Tue, Nov 17, 2020	37.41	37.65	36.94	36.94
3648	AMEX	GDX	Mon, Nov 16, 2020	37.86	38.24	37.45	37.76
3647	AMEX	GDX	Fri, Nov 13, 2020	38.34	38.35	37.83	38.01
3646	AMEX	GDX	Thu, Nov 12, 2020	37.50	38.08	37.39	37.49
3645	AMEX	GDX	Wed, Nov 11, 2020	37.07	37.26	36.73	37.15
3644	AMEX	GDX	Tue, Nov 10, 2020	39.03	39.06	37.52	37.56
3643	AMEX	GDX	Mon, Nov 9, 2020	39.41	39.42	38.03	38.88
3642	AMEX	GDX	Fri, Nov 6, 2020	41.64	41.81	40.99	41.42
3641	AMEX	GDX	Thu, Nov 5, 2020	39.88	41.51	39.87	41.22
3640	AMEX	GDX	Wed, Nov 4, 2020	39.42	39.53	38.40	38.47
3639	AMEX	GDX	Tue, Nov 3, 2020	39.10	39.63	38.84	39.37
3638	AMEX	GDX	Mon, Nov 2, 2020	38.09	38.69	37.67	38.63
3637	AMEX	GDX	Fri, Oct 30, 2020	37.33	37.57	36.49	37.49
3636	AMEX	GDX	Thu, Oct 29, 2020	36.06	37.29	36.01	36.95
3635	AMEX	GDX	Wed, Oct 28, 2020	37.72	37.88	36.34	36.52
3634	AMEX	GDX	Tue, Oct 27, 2020	38.27	38.86	38.09	38.83
3633	AMEX	GDX	Mon, Oct 26, 2020	38.52	39.16	38.17	38.21
3632	AMEX	GDX	Fri, Oct 23, 2020	39.15	39.17	38.47	38.82
3631	AMEX	GDX	Thu, Oct 22, 2020	39.34	39.44	38.59	39.19
3630	AMEX	GDX	Wed, Oct 21, 2020	39.76	40.41	39.68	39.92
3629	AMEX	GDX	Tue, Oct 20, 2020	39.29	39.71	38.97	39.46
3628	AMEX	GDX	Mon, Oct 19, 2020	40.32	40.33	39.14	39.16
3627	AMEX	GDX	Fri, Oct 16, 2020	40.41	40.52	39.83	39.83
3626	AMEX	GDX	Thu, Oct 15, 2020	40.19	40.67	39.99	40.30
3625	AMEX	GDX	Wed, Oct 14, 2020	40.76	41.34	40.52	40.96
3624	AMEX	GDX	Tue, Oct 13, 2020	40.10	40.50	39.46	40.25
3623	AMEX	GDX	Mon, Oct 12, 2020	40.68	41.01	40.35	40.67
3622	AMEX	GDX	Fri, Oct 9, 2020	39.91	40.80	39.83	40.78
3621	AMEX	GDX	Thu, Oct 8, 2020	38.73	39.17	38.48	38.97
3620	AMEX	GDX	Wed, Oct 7, 2020	38.50	38.81	38.15	38.35
3619	AMEX	GDX	Tue, Oct 6, 2020	39.87	40.06	38.07	38.11
3618	AMEX	GDX	Mon, Oct 5, 2020	39.17	39.98	39.07	39.57
3617	AMEX	GDX	Fri, Oct 2, 2020	39.11	39.57	38.76	38.97
3616	AMEX	GDX	Thu, Oct 1, 2020	39.55	39.94	39.16	39.57
3615	AMEX	GDX	Wed, Sep 30, 2020	39.10	39.52	38.56	39.16
3614	AMEX	GDX	Tue, Sep 29, 2020	39.07	39.62	38.94	39.37
3613	AMEX	GDX	Mon, Sep 28, 2020	38.92	39.16	38.37	38.87
3612	AMEX	GDX	Fri, Sep 25, 2020	38.20	38.66	37.79	38.42
3611	AMEX	GDX	Thu, Sep 24, 2020	37.20	38.91	37.08	38.69
3610	AMEX	GDX	Wed, Sep 23, 2020	39.36	39.38	37.35	37.63
3609	AMEX	GDX	Tue, Sep 22, 2020	40.06	40.32	39.42	40.02
3608	AMEX	GDX	Mon, Sep 21, 2020	40.21	40.79	39.37	39.84
3607	AMEX	GDX	Fri, Sep 18, 2020	42.23	42.54	41.34	41.36
3606	AMEX	GDX	Thu, Sep 17, 2020	41.81	42.32	41.37	42.10
3605	AMEX	GDX	Wed, Sep 16, 2020	43.48	43.48	42.60	42.85
3604	AMEX	GDX	Tue, Sep 15, 2020	43.28	43.60	42.52	42.79
3603	AMEX	GDX	Mon, Sep 14, 2020	41.85	42.84	41.78	42.79
3602	AMEX	GDX	Fri, Sep 11, 2020	41.87	42.33	40.91	41.16
3601	AMEX	GDX	Thu, Sep 10, 2020	42.76	42.89	41.44	41.58
3600	AMEX	GDX	Wed, Sep 9, 2020	40.98	42.45	40.98	42.34
3599	AMEX	GDX	Tue, Sep 8, 2020	39.69	41.37	39.29	40.58
3598	AMEX	GDX	Fri, Sep 4, 2020	40.96	41.14	39.47	40.86
3597	AMEX	GDX	Thu, Sep 3, 2020	41.41	41.76	40.23	41.29
3596	AMEX	GDX	Wed, Sep 2, 2020	41.23	41.80	40.41	41.76
3595	AMEX	GDX	Tue, Sep 1, 2020	43.13	43.13	41.17	41.67
3594	AMEX	GDX	Mon, Aug 31, 2020	42.20	42.81	41.92	42.27
3593	AMEX	GDX	Fri, Aug 28, 2020	41.63	42.23	41.25	41.96
3592	AMEX	GDX	Thu, Aug 27, 2020	42.34	42.34	40.04	40.66
3591	AMEX	GDX	Wed, Aug 26, 2020	40.07	41.63	40.07	41.60
3590	AMEX	GDX	Tue, Aug 25, 2020	40.61	40.61	39.59	40.58
3589	AMEX	GDX	Mon, Aug 24, 2020	41.57	41.61	40.59	40.65
3588	AMEX	GDX	Fri, Aug 21, 2020	41.12	41.30	40.44	40.89
3587	AMEX	GDX	Thu, Aug 20, 2020	41.05	42.10	40.79	41.97
3586	AMEX	GDX	Wed, Aug 19, 2020	42.26	42.61	40.77	41.01
3585	AMEX	GDX	Tue, Aug 18, 2020	44.07	44.09	42.01	42.66
3584	AMEX	GDX	Mon, Aug 17, 2020	42.12	43.00	41.85	42.96
3583	AMEX	GDX	Fri, Aug 14, 2020	40.46	40.72	39.72	40.35
3582	AMEX	GDX	Thu, Aug 13, 2020	40.03	41.03	39.69	40.63
3581	AMEX	GDX	Wed, Aug 12, 2020	40.33	40.51	39.21	39.23
3580	AMEX	GDX	Tue, Aug 11, 2020	40.24	40.75	38.89	39.05
3579	AMEX	GDX	Mon, Aug 10, 2020	43.23	44.18	42.29	42.39
3578	AMEX	GDX	Fri, Aug 7, 2020	43.24	43.54	42.25	42.74
3577	AMEX	GDX	Thu, Aug 6, 2020	45.18	45.36	43.58	44.23
3576	AMEX	GDX	Wed, Aug 5, 2020	45.40	45.78	44.02	44.53
3575	AMEX	GDX	Tue, Aug 4, 2020	42.50	44.48	42.12	44.48
3574	AMEX	GDX	Mon, Aug 3, 2020	42.60	42.90	41.77	42.54
3573	AMEX	GDX	Fri, Jul 31, 2020	42.36	43.03	41.93	42.94
3572	AMEX	GDX	Thu, Jul 30, 2020	41.90	42.68	40.96	41.63
3571	AMEX	GDX	Wed, Jul 29, 2020	43.73	43.74	42.22	43.13
3570	AMEX	GDX	Tue, Jul 28, 2020	43.20	44.05	42.73	43.56
3569	AMEX	GDX	Mon, Jul 27, 2020	43.43	44.46	43.31	43.84
3568	AMEX	GDX	Fri, Jul 24, 2020	41.46	41.91	41.12	41.83
3567	AMEX	GDX	Thu, Jul 23, 2020	41.70	42.24	40.21	40.96
3566	AMEX	GDX	Wed, Jul 22, 2020	41.47	41.94	41.10	41.75
3565	AMEX	GDX	Tue, Jul 21, 2020	41.27	41.62	40.53	40.91
3564	AMEX	GDX	Mon, Jul 20, 2020	39.78	40.49	39.63	40.38
3563	AMEX	GDX	Fri, Jul 17, 2020	38.56	39.34	38.34	39.31
3562	AMEX	GDX	Thu, Jul 16, 2020	38.35	38.71	37.71	38.08
3561	AMEX	GDX	Wed, Jul 15, 2020	38.37	38.76	37.70	38.67
3560	AMEX	GDX	Tue, Jul 14, 2020	37.00	38.60	36.87	38.59
3559	AMEX	GDX	Mon, Jul 13, 2020	39.06	39.18	37.08	37.13
3558	AMEX	GDX	Fri, Jul 10, 2020	39.09	39.18	38.03	38.40
3557	AMEX	GDX	Thu, Jul 9, 2020	39.27	39.44	37.82	38.79
3556	AMEX	GDX	Wed, Jul 8, 2020	38.41	39.14	38.19	38.96
3555	AMEX	GDX	Tue, Jul 7, 2020	36.69	37.98	36.66	37.73
3554	AMEX	GDX	Mon, Jul 6, 2020	36.90	37.13	36.31	36.84
3553	AMEX	GDX	Thu, Jul 2, 2020	36.34	37.08	36.11	36.17
3552	AMEX	GDX	Wed, Jul 1, 2020	36.57	36.64	35.52	36.56
3551	AMEX	GDX	Tue, Jun 30, 2020	35.44	36.72	35.22	36.68
3550	AMEX	GDX	Mon, Jun 29, 2020	35.37	35.56	34.97	35.56
3549	AMEX	GDX	Fri, Jun 26, 2020	34.59	35.33	34.08	35.19
3548	AMEX	GDX	Thu, Jun 25, 2020	34.75	34.96	34.18	34.96
3547	AMEX	GDX	Wed, Jun 24, 2020	35.14	35.68	34.30	34.74
3546	AMEX	GDX	Tue, Jun 23, 2020	35.38	35.84	35.12	35.37
3545	AMEX	GDX	Mon, Jun 22, 2020	34.40	35.34	34.27	34.87
3544	AMEX	GDX	Fri, Jun 19, 2020	32.88	33.84	32.69	33.55
3543	AMEX	GDX	Thu, Jun 18, 2020	32.67	33.03	32.30	32.43
3542	AMEX	GDX	Wed, Jun 17, 2020	32.78	33.19	32.50	32.85
3541	AMEX	GDX	Tue, Jun 16, 2020	33.46	33.68	32.45	32.64
3540	AMEX	GDX	Mon, Jun 15, 2020	31.80	33.66	31.32	33.51
3539	AMEX	GDX	Fri, Jun 12, 2020	33.46	33.78	32.50	32.64
3538	AMEX	GDX	Thu, Jun 11, 2020	34.42	34.92	32.39	32.83
3537	AMEX	GDX	Wed, Jun 10, 2020	33.49	34.53	32.44	34.53
3536	AMEX	GDX	Tue, Jun 9, 2020	33.05	33.47	32.66	33.06
3535	AMEX	GDX	Mon, Jun 8, 2020	32.57	32.81	32.09	32.78
3534	AMEX	GDX	Fri, Jun 5, 2020	32.04	32.46	31.22	32.46
3533	AMEX	GDX	Thu, Jun 4, 2020	33.48	33.58	32.84	33.11
3532	AMEX	GDX	Wed, Jun 3, 2020	33.31	33.59	32.43	32.83
3531	AMEX	GDX	Tue, Jun 2, 2020	35.56	35.58	33.94	34.09
3530	AMEX	GDX	Mon, Jun 1, 2020	34.60	35.43	34.48	35.38
3529	AMEX	GDX	Fri, May 29, 2020	34.67	34.87	34.11	34.32
3528	AMEX	GDX	Thu, May 28, 2020	34.39	34.68	33.56	34.00
3527	AMEX	GDX	Wed, May 27, 2020	33.09	33.76	32.54	33.71
3526	AMEX	GDX	Tue, May 26, 2020	35.38	35.38	33.95	34.08
3525	AMEX	GDX	Fri, May 22, 2020	35.98	36.44	35.47	35.55
3524	AMEX	GDX	Thu, May 21, 2020	36.08	36.22	34.76	35.66
3523	AMEX	GDX	Wed, May 20, 2020	37.36	37.49	36.45	36.61
3522	AMEX	GDX	Tue, May 19, 2020	36.51	37.49	36.38	37.21
3521	AMEX	GDX	Mon, May 18, 2020	37.15	37.20	35.72	35.93
3520	AMEX	GDX	Fri, May 15, 2020	35.96	36.68	35.61	36.57
3519	AMEX	GDX	Thu, May 14, 2020	34.06	35.45	34.00	35.16
3518	AMEX	GDX	Wed, May 13, 2020	34.34	34.69	33.42	34.08
3517	AMEX	GDX	Tue, May 12, 2020	34.34	34.95	33.69	33.84
3516	AMEX	GDX	Mon, May 11, 2020	34.92	35.05	33.55	33.89
3515	AMEX	GDX	Fri, May 8, 2020	34.99	35.56	34.58	34.86
3514	AMEX	GDX	Thu, May 7, 2020	34.09	35.50	33.88	35.03
3513	AMEX	GDX	Wed, May 6, 2020	34.15	34.51	33.62	33.70
3512	AMEX	GDX	Tue, May 5, 2020	33.91	34.91	33.37	34.79
3511	AMEX	GDX	Mon, May 4, 2020	33.76	34.25	33.52	33.99
3510	AMEX	GDX	Fri, May 1, 2020	31.48	33.39	31.31	33.29
3509	AMEX	GDX	Thu, Apr 30, 2020	33.18	33.84	32.15	32.26
3508	AMEX	GDX	Wed, Apr 29, 2020	33.45	34.07	32.82	34.03
3507	AMEX	GDX	Tue, Apr 28, 2020	33.50	33.98	32.98	33.81
3506	AMEX	GDX	Mon, Apr 27, 2020	33.95	34.21	32.93	33.79
3505	AMEX	GDX	Fri, Apr 24, 2020	34.02	34.31	32.96	33.93
3504	AMEX	GDX	Thu, Apr 23, 2020	33.21	34.74	33.01	33.42
3503	AMEX	GDX	Wed, Apr 22, 2020	31.54	32.64	31.50	32.51
3502	AMEX	GDX	Tue, Apr 21, 2020	29.68	30.87	29.55	30.56
3501	AMEX	GDX	Mon, Apr 20, 2020	29.98	31.13	29.98	30.74
3500	AMEX	GDX	Fri, Apr 17, 2020	29.76	30.42	29.67	29.94
3499	AMEX	GDX	Thu, Apr 16, 2020	30.42	31.13	30.04	30.92
3498	AMEX	GDX	Wed, Apr 15, 2020	29.66	30.85	29.37	30.15
3497	AMEX	GDX	Tue, Apr 14, 2020	31.12	32.27	30.03	30.75
3496	AMEX	GDX	Mon, Apr 13, 2020	28.65	31.07	27.91	30.78
3495	AMEX	GDX	Thu, Apr 9, 2020	27.20	28.97	27.09	28.95
3494	AMEX	GDX	Wed, Apr 8, 2020	26.17	26.53	25.83	26.20
3493	AMEX	GDX	Tue, Apr 7, 2020	26.61	26.76	25.78	26.09
3492	AMEX	GDX	Mon, Apr 6, 2020	26.01	26.70	25.54	26.34
3491	AMEX	GDX	Fri, Apr 3, 2020	25.16	25.88	24.74	24.95
3490	AMEX	GDX	Thu, Apr 2, 2020	24.59	25.72	24.37	25.04
3489	AMEX	GDX	Wed, Apr 1, 2020	23.00	24.26	23.00	24.03
3488	AMEX	GDX	Tue, Mar 31, 2020	23.60	24.43	23.03	23.04
3487	AMEX	GDX	Mon, Mar 30, 2020	24.39	25.33	23.14	23.93
3486	AMEX	GDX	Fri, Mar 27, 2020	25.15	25.67	23.73	24.37
3485	AMEX	GDX	Thu, Mar 26, 2020	26.69	27.21	25.22	25.85
3484	AMEX	GDX	Wed, Mar 25, 2020	25.39	27.00	24.55	26.31
3483	AMEX	GDX	Tue, Mar 24, 2020	24.93	26.07	23.79	25.15
3482	AMEX	GDX	Mon, Mar 23, 2020	21.63	23.29	21.12	21.93
3481	AMEX	GDX	Fri, Mar 20, 2020	22.85	22.85	20.34	20.55
3480	AMEX	GDX	Thu, Mar 19, 2020	20.65	24.98	19.29	21.27
3479	AMEX	GDX	Wed, Mar 18, 2020	24.12	25.04	19.68	19.68
3478	AMEX	GDX	Tue, Mar 17, 2020	22.11	25.50	22.02	25.50
3477	AMEX	GDX	Mon, Mar 16, 2020	16.75	22.95	16.18	22.49
3476	AMEX	GDX	Fri, Mar 13, 2020	23.29	23.40	16.50	19.00
3475	AMEX	GDX	Thu, Mar 12, 2020	22.99	24.89	22.00	22.31
3474	AMEX	GDX	Wed, Mar 11, 2020	27.05	27.25	25.04	25.17
3473	AMEX	GDX	Tue, Mar 10, 2020	27.74	28.03	26.50	27.49
3472	AMEX	GDX	Mon, Mar 9, 2020	28.38	28.72	27.26	27.31
3471	AMEX	GDX	Fri, Mar 6, 2020	29.91	29.97	28.45	29.41
3470	AMEX	GDX	Thu, Mar 5, 2020	29.47	29.84	28.96	29.82
3469	AMEX	GDX	Wed, Mar 4, 2020	29.03	29.18	28.28	29.13
3468	AMEX	GDX	Tue, Mar 3, 2020	27.82	29.61	27.46	28.68
3467	AMEX	GDX	Mon, Mar 2, 2020	27.09	27.47	26.70	27.29
3466	AMEX	GDX	Fri, Feb 28, 2020	26.80	27.04	25.43	26.22
3465	AMEX	GDX	Thu, Feb 27, 2020	30.32	30.40	28.14	28.15
3464	AMEX	GDX	Wed, Feb 26, 2020	29.90	30.28	29.67	29.87
3463	AMEX	GDX	Tue, Feb 25, 2020	30.48	31.16	29.91	29.97
3462	AMEX	GDX	Mon, Feb 24, 2020	31.76	31.84	30.66	31.05
3461	AMEX	GDX	Fri, Feb 21, 2020	30.27	30.71	30.18	30.65
3460	AMEX	GDX	Thu, Feb 20, 2020	29.66	30.10	29.50	29.75
3459	AMEX	GDX	Wed, Feb 19, 2020	29.37	29.79	29.20	29.75
3458	AMEX	GDX	Tue, Feb 18, 2020	28.59	29.25	28.38	29.23
3457	AMEX	GDX	Fri, Feb 14, 2020	28.34	28.47	28.19	28.31
3456	AMEX	GDX	Thu, Feb 13, 2020	28.37	28.59	28.21	28.32
3455	AMEX	GDX	Wed, Feb 12, 2020	28.34	28.41	28.08	28.12
3454	AMEX	GDX	Tue, Feb 11, 2020	28.32	28.53	28.07	28.43
3453	AMEX	GDX	Mon, Feb 10, 2020	28.19	28.51	28.02	28.39
3452	AMEX	GDX	Fri, Feb 7, 2020	28.57	28.67	27.92	27.93
3451	AMEX	GDX	Thu, Feb 6, 2020	28.27	28.51	28.11	28.40
3450	AMEX	GDX	Wed, Feb 5, 2020	28.02	28.35	27.91	28.05
3449	AMEX	GDX	Tue, Feb 4, 2020	28.20	28.28	27.77	28.05
3448	AMEX	GDX	Mon, Feb 3, 2020	28.81	28.90	28.40	28.56
3447	AMEX	GDX	Fri, Jan 31, 2020	28.80	29.24	28.76	28.99
3446	AMEX	GDX	Thu, Jan 30, 2020	28.90	29.08	28.60	28.73
3445	AMEX	GDX	Wed, Jan 29, 2020	28.30	28.90	28.23	28.86
3444	AMEX	GDX	Tue, Jan 28, 2020	28.80	28.97	28.28	28.31
3443	AMEX	GDX	Mon, Jan 27, 2020	29.64	29.66	28.91	29.08
3442	AMEX	GDX	Fri, Jan 24, 2020	28.61	29.30	28.61	29.22
3441	AMEX	GDX	Thu, Jan 23, 2020	28.66	29.10	28.59	28.66
3440	AMEX	GDX	Wed, Jan 22, 2020	28.90	28.99	28.65	28.84
3439	AMEX	GDX	Tue, Jan 21, 2020	28.26	28.97	28.20	28.95
3438	AMEX	GDX	Fri, Jan 17, 2020	28.75	28.78	28.30	28.42
3437	AMEX	GDX	Thu, Jan 16, 2020	28.60	28.71	28.36	28.67
3436	AMEX	GDX	Wed, Jan 15, 2020	28.39	28.87	28.17	28.79
3435	AMEX	GDX	Tue, Jan 14, 2020	27.71	28.31	27.68	28.26
3434	AMEX	GDX	Mon, Jan 13, 2020	28.32	28.32	27.75	27.77
3433	AMEX	GDX	Fri, Jan 10, 2020	28.15	28.56	28.12	28.45
3432	AMEX	GDX	Thu, Jan 9, 2020	28.11	28.42	28.00	28.04
3431	AMEX	GDX	Wed, Jan 8, 2020	29.37	29.43	28.12	28.35
3430	AMEX	GDX	Tue, Jan 7, 2020	29.21	29.52	29.02	29.50
3429	AMEX	GDX	Mon, Jan 6, 2020	29.75	29.79	29.01	29.22
3428	AMEX	GDX	Fri, Jan 3, 2020	29.85	29.87	29.01	29.17
3427	AMEX	GDX	Thu, Jan 2, 2020	29.62	29.72	29.11	29.35
3426	AMEX	GDX	Tue, Dec 31, 2019	29.70	29.76	29.26	29.28
3425	AMEX	GDX	Mon, Dec 30, 2019	28.92	29.49	28.90	29.49
3424	AMEX	GDX	Fri, Dec 27, 2019	29.01	29.15	28.71	28.87
3423	AMEX	GDX	Thu, Dec 26, 2019	28.90	29.25	28.75	29.08
3422	AMEX	GDX	Tue, Dec 24, 2019	27.91	28.66	27.89	28.66
3421	AMEX	GDX	Mon, Dec 23, 2019	27.13	27.83	27.05	27.77
3420	AMEX	GDX	Fri, Dec 20, 2019	27.51	27.54	27.12	27.13
3419	AMEX	GDX	Thu, Dec 19, 2019	27.50	27.59	27.27	27.48
3418	AMEX	GDX	Wed, Dec 18, 2019	27.14	27.48	27.09	27.45
3417	AMEX	GDX	Tue, Dec 17, 2019	27.36	27.45	27.15	27.16
3416	AMEX	GDX	Mon, Dec 16, 2019	27.74	27.74	27.32	27.39
3415	AMEX	GDX	Fri, Dec 13, 2019	27.47	27.84	27.32	27.72
3414	AMEX	GDX	Thu, Dec 12, 2019	28.00	28.11	27.39	27.66
3413	AMEX	GDX	Wed, Dec 11, 2019	27.24	27.85	27.16	27.71
3412	AMEX	GDX	Tue, Dec 10, 2019	27.15	27.16	26.88	27.13
3411	AMEX	GDX	Mon, Dec 9, 2019	27.13	27.18	26.85	26.92
3410	AMEX	GDX	Fri, Dec 6, 2019	27.12	27.39	26.96	26.97
3409	AMEX	GDX	Thu, Dec 5, 2019	27.35	27.86	27.33	27.62
3408	AMEX	GDX	Wed, Dec 4, 2019	27.64	27.72	27.31	27.48
3407	AMEX	GDX	Tue, Dec 3, 2019	27.54	27.94	27.54	27.77
3406	AMEX	GDX	Mon, Dec 2, 2019	26.89	27.21	26.83	27.17
3405	AMEX	GDX	Fri, Nov 29, 2019	26.69	27.16	26.69	27.08
3404	AMEX	GDX	Wed, Nov 27, 2019	26.58	26.79	26.42	26.66
3403	AMEX	GDX	Tue, Nov 26, 2019	26.25	26.83	26.14	26.78
3402	AMEX	GDX	Mon, Nov 25, 2019	26.48	26.68	26.18	26.20
3401	AMEX	GDX	Fri, Nov 22, 2019	26.92	26.98	26.59	26.76
3400	AMEX	GDX	Thu, Nov 21, 2019	27.19	27.36	26.81	26.82
3399	AMEX	GDX	Wed, Nov 20, 2019	27.20	27.46	26.94	27.34
3398	AMEX	GDX	Tue, Nov 19, 2019	27.04	27.50	27.03	27.23
3397	AMEX	GDX	Mon, Nov 18, 2019	26.79	27.21	26.74	27.20
3396	AMEX	GDX	Fri, Nov 15, 2019	26.78	27.09	26.72	26.74
3395	AMEX	GDX	Thu, Nov 14, 2019	26.87	27.07	26.74	27.00
3394	AMEX	GDX	Wed, Nov 13, 2019	26.72	27.01	26.69	26.75
3393	AMEX	GDX	Tue, Nov 12, 2019	26.28	26.64	25.98	26.59
3392	AMEX	GDX	Mon, Nov 11, 2019	26.27	26.46	26.15	26.24
3391	AMEX	GDX	Fri, Nov 8, 2019	26.23	26.58	26.14	26.23
3390	AMEX	GDX	Thu, Nov 7, 2019	27.02	27.09	26.30	26.49
3389	AMEX	GDX	Wed, Nov 6, 2019	27.13	27.40	26.91	27.30
3388	AMEX	GDX	Tue, Nov 5, 2019	26.97	27.14	26.76	26.97
3387	AMEX	GDX	Mon, Nov 4, 2019	27.92	27.96	27.49	27.52
3386	AMEX	GDX	Fri, Nov 1, 2019	27.93	28.16	27.65	28.01
3385	AMEX	GDX	Thu, Oct 31, 2019	27.70	28.18	27.60	28.15
3384	AMEX	GDX	Wed, Oct 30, 2019	27.30	27.49	26.73	27.45
3383	AMEX	GDX	Tue, Oct 29, 2019	26.89	27.43	26.77	27.21
3382	AMEX	GDX	Mon, Oct 28, 2019	27.43	27.44	27.00	27.06
3381	AMEX	GDX	Fri, Oct 25, 2019	28.01	28.18	27.37	27.74
3380	AMEX	GDX	Thu, Oct 24, 2019	26.97	27.55	26.94	27.52
3379	AMEX	GDX	Wed, Oct 23, 2019	26.64	27.02	26.64	26.81
3378	AMEX	GDX	Tue, Oct 22, 2019	26.67	26.80	26.23	26.54
3377	AMEX	GDX	Mon, Oct 21, 2019	27.25	27.30	26.50	26.58
3376	AMEX	GDX	Fri, Oct 18, 2019	26.95	27.24	26.79	27.12
3375	AMEX	GDX	Thu, Oct 17, 2019	26.50	27.35	26.47	27.08
3374	AMEX	GDX	Wed, Oct 16, 2019	26.45	26.74	26.19	26.71
3373	AMEX	GDX	Tue, Oct 15, 2019	26.88	26.88	26.18	26.19
3372	AMEX	GDX	Mon, Oct 14, 2019	27.04	27.29	26.94	27.07
3371	AMEX	GDX	Fri, Oct 11, 2019	27.67	27.70	26.91	26.97
3370	AMEX	GDX	Thu, Oct 10, 2019	28.01	28.16	27.52	28.05
3369	AMEX	GDX	Wed, Oct 9, 2019	28.35	28.36	27.88	28.05
3368	AMEX	GDX	Tue, Oct 8, 2019	28.08	28.38	27.79	28.36
3367	AMEX	GDX	Mon, Oct 7, 2019	27.60	27.99	27.46	27.58
3366	AMEX	GDX	Fri, Oct 4, 2019	27.15	27.91	27.14	27.87
3365	AMEX	GDX	Thu, Oct 3, 2019	27.41	28.05	27.24	27.25
3364	AMEX	GDX	Wed, Oct 2, 2019	27.47	27.50	27.02	27.41
3363	AMEX	GDX	Tue, Oct 1, 2019	26.62	27.47	26.51	26.92
3362	AMEX	GDX	Mon, Sep 30, 2019	26.99	27.35	26.54	26.71
3361	AMEX	GDX	Fri, Sep 27, 2019	27.50	27.84	27.31	27.45
3360	AMEX	GDX	Thu, Sep 26, 2019	28.55	28.78	28.09	28.11
3359	AMEX	GDX	Wed, Sep 25, 2019	29.31	29.39	28.21	28.43
3358	AMEX	GDX	Tue, Sep 24, 2019	28.84	29.58	28.69	29.49
3357	AMEX	GDX	Mon, Sep 23, 2019	28.81	29.16	28.71	29.16
3356	AMEX	GDX	Fri, Sep 20, 2019	28.19	28.69	27.86	28.69
3355	AMEX	GDX	Thu, Sep 19, 2019	27.83	28.18	27.72	28.10
3354	AMEX	GDX	Wed, Sep 18, 2019	28.11	28.14	26.98	27.62
3353	AMEX	GDX	Tue, Sep 17, 2019	27.48	28.27	27.38	28.12
3352	AMEX	GDX	Mon, Sep 16, 2019	27.25	27.51	26.89	27.29
3351	AMEX	GDX	Fri, Sep 13, 2019	27.41	27.59	26.60	26.64
3350	AMEX	GDX	Thu, Sep 12, 2019	28.53	28.70	27.23	27.27
3349	AMEX	GDX	Wed, Sep 11, 2019	27.63	28.21	27.54	27.72
3348	AMEX	GDX	Tue, Sep 10, 2019	27.70	28.06	27.45	27.51
3347	AMEX	GDX	Mon, Sep 9, 2019	28.63	28.74	27.63	27.73
3346	AMEX	GDX	Fri, Sep 6, 2019	29.53	29.76	28.44	28.48
3345	AMEX	GDX	Thu, Sep 5, 2019	30.23	30.26	29.17	29.31
3344	AMEX	GDX	Wed, Sep 4, 2019	30.33	30.96	30.29	30.95
3343	AMEX	GDX	Tue, Sep 3, 2019	30.28	30.76	30.12	30.37
3342	AMEX	GDX	Fri, Aug 30, 2019	29.53	30.14	29.45	29.86
3341	AMEX	GDX	Thu, Aug 29, 2019	30.45	30.49	29.39	29.66
3340	AMEX	GDX	Wed, Aug 28, 2019	30.65	30.81	30.03	30.41
3339	AMEX	GDX	Tue, Aug 27, 2019	29.71	30.62	29.64	30.56
3338	AMEX	GDX	Mon, Aug 26, 2019	29.68	29.98	29.40	29.64
3337	AMEX	GDX	Fri, Aug 23, 2019	28.64	29.70	28.59	29.64
3336	AMEX	GDX	Thu, Aug 22, 2019	28.57	28.79	28.37	28.49
3335	AMEX	GDX	Wed, Aug 21, 2019	28.60	28.86	28.55	28.70
3334	AMEX	GDX	Tue, Aug 20, 2019	28.16	28.97	28.12	28.85
3333	AMEX	GDX	Mon, Aug 19, 2019	27.75	28.38	27.61	27.93
3332	AMEX	GDX	Fri, Aug 16, 2019	28.41	28.61	28.13	28.28
3331	AMEX	GDX	Thu, Aug 15, 2019	28.31	28.87	28.16	28.73
3330	AMEX	GDX	Wed, Aug 14, 2019	28.92	29.09	28.37	28.41
3329	AMEX	GDX	Tue, Aug 13, 2019	29.41	29.45	27.81	28.45
3328	AMEX	GDX	Mon, Aug 12, 2019	29.59	29.75	28.99	29.00
3327	AMEX	GDX	Fri, Aug 9, 2019	29.55	29.86	29.32	29.36
3326	AMEX	GDX	Thu, Aug 8, 2019	29.11	29.86	28.87	29.77
3325	AMEX	GDX	Wed, Aug 7, 2019	29.59	30.00	29.20	29.26
3324	AMEX	GDX	Tue, Aug 6, 2019	28.59	28.79	28.31	28.67
3323	AMEX	GDX	Mon, Aug 5, 2019	28.53	29.01	28.34	28.60
3322	AMEX	GDX	Fri, Aug 2, 2019	27.73	28.11	27.56	27.77
3321	AMEX	GDX	Thu, Aug 1, 2019	26.10	27.96	26.04	27.85
3320	AMEX	GDX	Wed, Jul 31, 2019	27.68	27.88	26.42	26.50
3319	AMEX	GDX	Tue, Jul 30, 2019	27.89	28.00	27.70	27.83
3318	AMEX	GDX	Mon, Jul 29, 2019	27.40	27.77	27.22	27.77
3317	AMEX	GDX	Fri, Jul 26, 2019	27.55	27.64	27.23	27.28
3316	AMEX	GDX	Thu, Jul 25, 2019	27.98	27.98	27.33	27.43
3315	AMEX	GDX	Wed, Jul 24, 2019	28.07	28.20	27.84	28.15
3314	AMEX	GDX	Tue, Jul 23, 2019	28.20	28.41	27.65	27.87
3313	AMEX	GDX	Mon, Jul 22, 2019	28.08	28.29	27.97	28.19
3312	AMEX	GDX	Fri, Jul 19, 2019	27.91	28.27	27.60	27.98
3311	AMEX	GDX	Thu, Jul 18, 2019	26.91	28.31	26.77	28.25
3310	AMEX	GDX	Wed, Jul 17, 2019	26.18	27.10	26.18	27.09
3309	AMEX	GDX	Tue, Jul 16, 2019	26.14	26.33	25.97	26.05
3308	AMEX	GDX	Mon, Jul 15, 2019	26.17	26.31	25.99	26.18
3307	AMEX	GDX	Fri, Jul 12, 2019	26.00	26.25	25.87	26.21
3306	AMEX	GDX	Thu, Jul 11, 2019	26.13	26.28	25.72	25.94
3305	AMEX	GDX	Wed, Jul 10, 2019	26.02	26.23	25.77	26.20
3304	AMEX	GDX	Tue, Jul 9, 2019	25.33	25.66	25.21	25.65
3303	AMEX	GDX	Mon, Jul 8, 2019	25.45	25.61	25.21	25.42
3302	AMEX	GDX	Fri, Jul 5, 2019	24.98	25.50	24.68	25.39
3301	AMEX	GDX	Wed, Jul 3, 2019	25.67	25.70	25.36	25.65
3300	AMEX	GDX	Tue, Jul 2, 2019	24.89	25.65	24.81	25.55
3299	AMEX	GDX	Mon, Jul 1, 2019	24.80	24.99	24.53	24.58
3298	AMEX	GDX	Fri, Jun 28, 2019	25.43	25.60	25.19	25.56
3297	AMEX	GDX	Thu, Jun 27, 2019	25.31	25.39	25.14	25.33
3296	AMEX	GDX	Wed, Jun 26, 2019	25.07	25.74	25.05	25.52
3295	AMEX	GDX	Tue, Jun 25, 2019	26.23	26.25	25.11	25.63
3294	AMEX	GDX	Mon, Jun 24, 2019	25.31	26.17	25.26	26.17
3293	AMEX	GDX	Fri, Jun 21, 2019	25.00	25.24	24.68	25.21
3292	AMEX	GDX	Thu, Jun 20, 2019	24.66	25.17	24.54	25.05
3291	AMEX	GDX	Wed, Jun 19, 2019	23.52	24.03	23.45	24.00
3290	AMEX	GDX	Tue, Jun 18, 2019	23.75	23.88	23.35	23.67
3289	AMEX	GDX	Mon, Jun 17, 2019	23.38	23.47	23.14	23.46
3288	AMEX	GDX	Fri, Jun 14, 2019	23.45	23.67	23.10	23.33
3287	AMEX	GDX	Thu, Jun 13, 2019	23.02	23.24	22.94	23.24
3286	AMEX	GDX	Wed, Jun 12, 2019	22.77	23.08	22.75	22.96
3285	AMEX	GDX	Tue, Jun 11, 2019	22.35	22.69	22.31	22.59
3284	AMEX	GDX	Mon, Jun 10, 2019	22.42	22.52	22.24	22.46
3283	AMEX	GDX	Fri, Jun 7, 2019	23.05	23.12	22.73	22.89
3282	AMEX	GDX	Thu, Jun 6, 2019	22.66	22.92	22.60	22.87
3281	AMEX	GDX	Wed, Jun 5, 2019	22.84	23.02	22.34	22.63
3280	AMEX	GDX	Tue, Jun 4, 2019	22.17	22.62	22.17	22.59
3279	AMEX	GDX	Mon, Jun 3, 2019	22.03	22.50	21.91	22.49
3278	AMEX	GDX	Fri, May 31, 2019	21.24	21.74	21.19	21.59
3277	AMEX	GDX	Thu, May 30, 2019	20.45	20.81	20.37	20.77
3276	AMEX	GDX	Wed, May 29, 2019	20.52	20.55	20.35	20.42
3275	AMEX	GDX	Tue, May 28, 2019	20.38	20.50	20.28	20.42
3274	AMEX	GDX	Fri, May 24, 2019	20.50	20.62	20.40	20.57
3273	AMEX	GDX	Thu, May 23, 2019	20.56	20.88	20.41	20.44
3272	AMEX	GDX	Wed, May 22, 2019	20.68	20.71	20.26	20.36
3271	AMEX	GDX	Tue, May 21, 2019	20.57	20.73	20.46	20.71
3270	AMEX	GDX	Mon, May 20, 2019	20.70	20.85	20.64	20.68
3269	AMEX	GDX	Fri, May 17, 2019	20.47	20.76	20.39	20.75
3268	AMEX	GDX	Thu, May 16, 2019	20.68	20.74	20.41	20.56
3267	AMEX	GDX	Wed, May 15, 2019	20.95	21.02	20.78	20.79
3266	AMEX	GDX	Tue, May 14, 2019	20.88	20.90	20.59	20.84
3265	AMEX	GDX	Mon, May 13, 2019	20.63	20.99	20.43	20.93
3264	AMEX	GDX	Fri, May 10, 2019	20.55	20.58	20.27	20.28
3263	AMEX	GDX	Thu, May 9, 2019	20.52	20.78	20.39	20.43
3262	AMEX	GDX	Wed, May 8, 2019	20.90	20.99	20.35	20.48
3261	AMEX	GDX	Tue, May 7, 2019	20.41	20.83	20.27	20.71
3260	AMEX	GDX	Mon, May 6, 2019	20.29	20.47	20.22	20.30
3259	AMEX	GDX	Fri, May 3, 2019	20.40	20.59	20.27	20.29
3258	AMEX	GDX	Thu, May 2, 2019	20.32	20.46	20.14	20.17
3257	AMEX	GDX	Wed, May 1, 2019	20.83	21.10	20.35	20.52
3256	AMEX	GDX	Tue, Apr 30, 2019	20.83	21.03	20.80	20.89
3255	AMEX	GDX	Mon, Apr 29, 2019	21.22	21.23	20.74	20.84
3254	AMEX	GDX	Fri, Apr 26, 2019	21.07	21.43	21.05	21.30
3253	AMEX	GDX	Thu, Apr 25, 2019	21.06	21.21	20.76	20.87
3252	AMEX	GDX	Wed, Apr 24, 2019	20.81	21.19	20.67	21.02
3251	AMEX	GDX	Tue, Apr 23, 2019	20.80	20.97	20.71	20.82
3250	AMEX	GDX	Mon, Apr 22, 2019	21.40	21.42	20.93	20.98
3249	AMEX	GDX	Thu, Apr 18, 2019	21.61	21.74	21.19	21.34
3248	AMEX	GDX	Wed, Apr 17, 2019	21.87	21.92	21.49	21.66
3247	AMEX	GDX	Tue, Apr 16, 2019	21.94	22.01	21.79	21.81
3246	AMEX	GDX	Mon, Apr 15, 2019	21.98	22.29	21.89	22.22
3245	AMEX	GDX	Fri, Apr 12, 2019	22.25	22.36	22.14	22.21
3244	AMEX	GDX	Thu, Apr 11, 2019	22.34	22.54	22.11	22.25
3243	AMEX	GDX	Wed, Apr 10, 2019	22.80	22.93	22.59	22.62
3242	AMEX	GDX	Tue, Apr 9, 2019	22.81	22.84	22.65	22.82
3241	AMEX	GDX	Mon, Apr 8, 2019	22.75	22.80	22.55	22.69
3240	AMEX	GDX	Fri, Apr 5, 2019	22.42	22.47	22.26	22.43
3239	AMEX	GDX	Thu, Apr 4, 2019	21.88	22.54	21.79	22.50
3238	AMEX	GDX	Wed, Apr 3, 2019	22.10	22.27	22.07	22.07
3237	AMEX	GDX	Tue, Apr 2, 2019	21.98	22.16	21.94	22.10
3236	AMEX	GDX	Mon, Apr 1, 2019	22.43	22.51	21.83	21.96
3235	AMEX	GDX	Fri, Mar 29, 2019	22.61	22.65	22.39	22.42
3234	AMEX	GDX	Thu, Mar 28, 2019	22.65	22.73	22.32	22.41
3233	AMEX	GDX	Wed, Mar 27, 2019	23.23	23.35	22.99	23.01
3232	AMEX	GDX	Tue, Mar 26, 2019	23.03	23.38	22.98	23.35
3231	AMEX	GDX	Mon, Mar 25, 2019	22.87	23.34	22.85	23.26
3230	AMEX	GDX	Fri, Mar 22, 2019	22.61	22.87	22.53	22.78
3229	AMEX	GDX	Thu, Mar 21, 2019	22.70	22.78	22.34	22.75
3228	AMEX	GDX	Wed, Mar 20, 2019	22.20	22.73	21.83	22.63
3227	AMEX	GDX	Tue, Mar 19, 2019	22.32	22.38	22.12	22.13
3226	AMEX	GDX	Mon, Mar 18, 2019	22.40	22.44	22.02	22.05
3225	AMEX	GDX	Fri, Mar 15, 2019	22.40	22.58	22.16	22.30
3224	AMEX	GDX	Thu, Mar 14, 2019	22.40	22.50	22.18	22.25
3223	AMEX	GDX	Wed, Mar 13, 2019	22.81	22.97	22.62	22.86
3222	AMEX	GDX	Tue, Mar 12, 2019	22.41	22.73	22.34	22.68
3221	AMEX	GDX	Mon, Mar 11, 2019	22.40	22.51	21.99	22.29
3220	AMEX	GDX	Fri, Mar 8, 2019	22.21	22.40	21.94	22.37
3219	AMEX	GDX	Thu, Mar 7, 2019	21.52	21.89	21.50	21.79
3218	AMEX	GDX	Wed, Mar 6, 2019	21.91	21.94	21.47	21.52
3217	AMEX	GDX	Tue, Mar 5, 2019	21.77	21.97	21.68	21.97
3216	AMEX	GDX	Mon, Mar 4, 2019	21.56	21.86	21.40	21.85
3215	AMEX	GDX	Fri, Mar 1, 2019	22.06	22.32	21.69	21.70
3214	AMEX	GDX	Thu, Feb 28, 2019	22.36	22.36	22.16	22.24
3213	AMEX	GDX	Wed, Feb 27, 2019	22.60	22.68	22.20	22.35
3212	AMEX	GDX	Tue, Feb 26, 2019	22.77	22.82	22.36	22.73
3211	AMEX	GDX	Mon, Feb 25, 2019	23.03	23.09	22.76	22.77
3210	AMEX	GDX	Fri, Feb 22, 2019	23.12	23.36	22.98	23.06
3209	AMEX	GDX	Thu, Feb 21, 2019	23.11	23.21	22.94	22.98
3208	AMEX	GDX	Wed, Feb 20, 2019	23.31	23.70	23.14	23.36
3207	AMEX	GDX	Tue, Feb 19, 2019	22.71	23.26	22.62	23.14
3206	AMEX	GDX	Fri, Feb 15, 2019	22.27	22.44	22.02	22.43
3205	AMEX	GDX	Thu, Feb 14, 2019	21.96	22.18	21.84	22.14
3204	AMEX	GDX	Wed, Feb 13, 2019	22.00	22.28	21.91	21.92
3203	AMEX	GDX	Tue, Feb 12, 2019	22.23	22.27	21.95	22.05
3202	AMEX	GDX	Mon, Feb 11, 2019	22.11	22.32	22.06	22.08
3201	AMEX	GDX	Fri, Feb 8, 2019	22.07	22.45	22.07	22.34
3200	AMEX	GDX	Thu, Feb 7, 2019	22.21	22.35	21.96	22.03
3199	AMEX	GDX	Wed, Feb 6, 2019	22.36	22.60	22.21	22.22
3198	AMEX	GDX	Tue, Feb 5, 2019	22.49	22.61	22.22	22.61
3197	AMEX	GDX	Mon, Feb 4, 2019	22.19	22.51	22.16	22.49
3196	AMEX	GDX	Fri, Feb 1, 2019	22.53	22.66	22.20	22.57
3195	AMEX	GDX	Thu, Jan 31, 2019	22.42	22.69	22.29	22.69
3194	AMEX	GDX	Wed, Jan 30, 2019	21.86	22.55	21.75	22.18
3193	AMEX	GDX	Tue, Jan 29, 2019	21.64	21.98	21.49	21.97
3192	AMEX	GDX	Mon, Jan 28, 2019	21.18	21.48	21.18	21.45
3191	AMEX	GDX	Fri, Jan 25, 2019	20.81	21.23	20.80	21.18
3190	AMEX	GDX	Thu, Jan 24, 2019	20.37	20.59	20.35	20.50
3189	AMEX	GDX	Wed, Jan 23, 2019	20.32	20.61	20.23	20.49
3188	AMEX	GDX	Tue, Jan 22, 2019	20.36	20.51	20.22	20.45
3187	AMEX	GDX	Fri, Jan 18, 2019	20.45	20.64	20.24	20.31
3186	AMEX	GDX	Thu, Jan 17, 2019	20.57	20.77	20.51	20.66
3185	AMEX	GDX	Wed, Jan 16, 2019	20.57	20.78	20.50	20.60
3184	AMEX	GDX	Tue, Jan 15, 2019	21.00	21.06	20.42	20.61
3183	AMEX	GDX	Mon, Jan 14, 2019	21.12	21.27	20.85	20.93
3182	AMEX	GDX	Fri, Jan 11, 2019	21.06	21.25	21.01	21.08
3181	AMEX	GDX	Thu, Jan 10, 2019	21.24	21.35	20.95	21.00
3180	AMEX	GDX	Wed, Jan 9, 2019	21.03	21.41	21.01	21.32
3179	AMEX	GDX	Tue, Jan 8, 2019	20.85	21.07	20.69	21.05
3178	AMEX	GDX	Mon, Jan 7, 2019	21.48	21.53	20.98	21.04
3177	AMEX	GDX	Fri, Jan 4, 2019	21.13	21.40	21.01	21.30
3176	AMEX	GDX	Thu, Jan 3, 2019	21.30	21.54	21.13	21.48
3175	AMEX	GDX	Wed, Jan 2, 2019	21.11	21.23	20.84	21.05
3174	AMEX	GDX	Mon, Dec 31, 2018	20.70	21.13	20.56	21.09
3173	AMEX	GDX	Fri, Dec 28, 2018	20.89	21.02	20.57	20.60
3172	AMEX	GDX	Thu, Dec 27, 2018	20.84	21.00	20.70	20.97
3171	AMEX	GDX	Wed, Dec 26, 2018	21.35	21.40	20.53	20.62
3170	AMEX	GDX	Mon, Dec 24, 2018	20.70	21.11	20.65	21.09
3169	AMEX	GDX	Fri, Dec 21, 2018	20.68	20.77	20.27	20.44
3168	AMEX	GDX	Thu, Dec 20, 2018	20.53	20.84	20.34	20.67
3167	AMEX	GDX	Wed, Dec 19, 2018	21.09	21.47	19.90	19.85
3166	AMEX	GDX	Tue, Dec 18, 2018	20.54	21.17	20.53	21.09
3165	AMEX	GDX	Mon, Dec 17, 2018	20.29	20.65	20.28	20.61
3164	AMEX	GDX	Fri, Dec 14, 2018	20.26	20.37	20.08	20.12
3163	AMEX	GDX	Thu, Dec 13, 2018	20.33	20.48	20.29	20.48
3162	AMEX	GDX	Wed, Dec 12, 2018	20.07	20.49	20.07	20.44
3161	AMEX	GDX	Tue, Dec 11, 2018	20.21	20.38	19.96	20.01
3160	AMEX	GDX	Mon, Dec 10, 2018	20.10	20.55	19.99	20.13
3159	AMEX	GDX	Fri, Dec 7, 2018	19.88	20.34	19.79	20.20
3158	AMEX	GDX	Thu, Dec 6, 2018	19.66	19.90	19.50	19.71
3157	AMEX	GDX	Tue, Dec 4, 2018	19.67	19.77	19.53	19.60
3156	AMEX	GDX	Mon, Dec 3, 2018	19.39	19.49	19.16	19.44
3155	AMEX	GDX	Fri, Nov 30, 2018	19.08	19.18	18.80	19.09
3154	AMEX	GDX	Thu, Nov 29, 2018	19.44	19.52	19.16	19.17
3153	AMEX	GDX	Wed, Nov 28, 2018	18.77	19.48	18.73	19.34
3152	AMEX	GDX	Tue, Nov 27, 2018	19.29	19.29	18.72	18.87
3151	AMEX	GDX	Mon, Nov 26, 2018	19.40	19.67	19.22	19.26
3150	AMEX	GDX	Fri, Nov 23, 2018	19.63	19.74	19.27	19.36
3149	AMEX	GDX	Wed, Nov 21, 2018	19.47	19.92	19.45	19.81
3148	AMEX	GDX	Tue, Nov 20, 2018	19.51	19.51	18.97	19.30
3147	AMEX	GDX	Mon, Nov 19, 2018	19.35	19.66	19.33	19.39
3146	AMEX	GDX	Fri, Nov 16, 2018	19.37	19.50	19.29	19.38
3145	AMEX	GDX	Thu, Nov 15, 2018	18.89	19.13	18.81	19.09
3144	AMEX	GDX	Wed, Nov 14, 2018	18.37	19.08	18.34	18.83
3143	AMEX	GDX	Tue, Nov 13, 2018	18.70	18.73	18.26	18.42
3142	AMEX	GDX	Mon, Nov 12, 2018	18.79	18.89	18.59	18.61
3141	AMEX	GDX	Fri, Nov 9, 2018	18.93	19.12	18.78	19.04
3140	AMEX	GDX	Thu, Nov 8, 2018	19.17	19.47	19.15	19.38
3139	AMEX	GDX	Wed, Nov 7, 2018	19.52	19.56	19.27	19.31
3138	AMEX	GDX	Tue, Nov 6, 2018	19.59	19.66	19.31	19.40
3137	AMEX	GDX	Mon, Nov 5, 2018	19.43	19.80	19.34	19.56
3136	AMEX	GDX	Fri, Nov 2, 2018	19.49	19.66	19.36	19.63
3135	AMEX	GDX	Thu, Nov 1, 2018	19.24	19.67	19.20	19.57
3134	AMEX	GDX	Wed, Oct 31, 2018	18.84	18.94	18.64	18.93
3133	AMEX	GDX	Tue, Oct 30, 2018	18.97	19.25	18.82	19.15
3132	AMEX	GDX	Mon, Oct 29, 2018	19.03	19.43	18.82	19.01
3131	AMEX	GDX	Fri, Oct 26, 2018	19.13	19.58	19.01	19.06
3130	AMEX	GDX	Thu, Oct 25, 2018	19.90	19.93	18.88	19.00
3129	AMEX	GDX	Wed, Oct 24, 2018	20.10	20.24	19.80	19.87
3128	AMEX	GDX	Tue, Oct 23, 2018	20.36	20.51	19.93	20.10
3127	AMEX	GDX	Mon, Oct 22, 2018	19.90	19.98	19.68	19.86
3126	AMEX	GDX	Fri, Oct 19, 2018	20.19	20.28	19.97	20.01
3125	AMEX	GDX	Thu, Oct 18, 2018	19.85	20.35	19.78	20.00
3124	AMEX	GDX	Wed, Oct 17, 2018	19.99	20.23	19.77	19.91
3123	AMEX	GDX	Tue, Oct 16, 2018	20.23	20.33	19.76	19.99
3122	AMEX	GDX	Mon, Oct 15, 2018	20.02	20.39	19.93	20.06
3121	AMEX	GDX	Fri, Oct 12, 2018	19.75	19.89	19.27	19.75
3120	AMEX	GDX	Thu, Oct 11, 2018	19.03	19.99	18.84	19.87
3119	AMEX	GDX	Wed, Oct 10, 2018	18.33	18.71	18.15	18.63
3118	AMEX	GDX	Tue, Oct 9, 2018	18.58	18.63	18.29	18.39
3117	AMEX	GDX	Mon, Oct 8, 2018	18.36	18.73	18.20	18.71
3116	AMEX	GDX	Fri, Oct 5, 2018	18.82	18.90	18.58	18.65
3115	AMEX	GDX	Thu, Oct 4, 2018	18.91	18.99	18.59	18.75
3114	AMEX	GDX	Wed, Oct 3, 2018	19.10	19.23	18.75	18.79
3113	AMEX	GDX	Tue, Oct 2, 2018	18.83	19.08	18.74	19.05
3112	AMEX	GDX	Mon, Oct 1, 2018	18.44	18.62	18.43	18.55
3111	AMEX	GDX	Fri, Sep 28, 2018	18.50	18.69	18.47	18.52
3110	AMEX	GDX	Thu, Sep 27, 2018	18.22	18.48	18.14	18.34
3109	AMEX	GDX	Wed, Sep 26, 2018	18.72	18.83	18.39	18.42
3108	AMEX	GDX	Tue, Sep 25, 2018	18.99	19.10	18.76	18.85
3107	AMEX	GDX	Mon, Sep 24, 2018	18.90	19.11	18.75	18.80
3106	AMEX	GDX	Fri, Sep 21, 2018	18.57	18.93	18.50	18.78
3105	AMEX	GDX	Thu, Sep 20, 2018	18.94	19.11	18.67	18.93
3104	AMEX	GDX	Wed, Sep 19, 2018	18.54	18.96	18.51	18.75
3103	AMEX	GDX	Tue, Sep 18, 2018	18.30	18.46	18.21	18.43
3102	AMEX	GDX	Mon, Sep 17, 2018	18.14	18.42	18.00	18.32
3101	AMEX	GDX	Fri, Sep 14, 2018	18.08	18.20	17.92	17.98
3100	AMEX	GDX	Thu, Sep 13, 2018	18.39	18.42	17.94	18.09
3099	AMEX	GDX	Wed, Sep 12, 2018	17.55	18.29	17.43	18.11
3098	AMEX	GDX	Tue, Sep 11, 2018	17.44	17.62	17.28	17.57
3097	AMEX	GDX	Mon, Sep 10, 2018	17.89	17.94	17.57	17.61
3096	AMEX	GDX	Fri, Sep 7, 2018	17.75	18.01	17.58	17.88
3095	AMEX	GDX	Thu, Sep 6, 2018	17.95	18.16	17.77	17.84
3094	AMEX	GDX	Wed, Sep 5, 2018	18.15	18.17	17.79	17.87
3093	AMEX	GDX	Tue, Sep 4, 2018	18.28	18.35	17.97	18.02
3092	AMEX	GDX	Fri, Aug 31, 2018	18.71	18.84	18.50	18.55
3091	AMEX	GDX	Thu, Aug 30, 2018	18.86	18.86	18.58	18.69
3090	AMEX	GDX	Wed, Aug 29, 2018	19.00	19.12	18.89	18.99
3089	AMEX	GDX	Tue, Aug 28, 2018	19.40	19.49	18.80	18.92
3088	AMEX	GDX	Mon, Aug 27, 2018	19.06	19.31	19.03	19.28
3087	AMEX	GDX	Fri, Aug 24, 2018	18.71	19.22	18.62	18.95
3086	AMEX	GDX	Thu, Aug 23, 2018	18.87	18.87	18.35	18.46
3085	AMEX	GDX	Wed, Aug 22, 2018	19.05	19.08	18.92	19.06
3084	AMEX	GDX	Tue, Aug 21, 2018	18.81	18.98	18.68	18.92
3083	AMEX	GDX	Mon, Aug 20, 2018	18.81	18.96	18.58	18.79
3082	AMEX	GDX	Fri, Aug 17, 2018	18.39	18.80	18.31	18.72
3081	AMEX	GDX	Thu, Aug 16, 2018	18.80	18.95	18.15	18.16
3080	AMEX	GDX	Wed, Aug 15, 2018	19.44	19.45	18.47	18.60
3079	AMEX	GDX	Tue, Aug 14, 2018	20.02	20.06	19.74	19.77
3078	AMEX	GDX	Mon, Aug 13, 2018	20.39	20.41	19.88	19.98
3077	AMEX	GDX	Fri, Aug 10, 2018	20.67	20.78	20.51	20.56
3076	AMEX	GDX	Thu, Aug 9, 2018	20.82	21.02	20.70	20.71
3075	AMEX	GDX	Wed, Aug 8, 2018	20.68	20.80	20.60	20.76
3074	AMEX	GDX	Tue, Aug 7, 2018	21.07	21.09	20.64	20.66
3073	AMEX	GDX	Mon, Aug 6, 2018	21.02	21.05	20.88	20.90
3072	AMEX	GDX	Fri, Aug 3, 2018	21.06	21.32	20.99	21.16
3071	AMEX	GDX	Thu, Aug 2, 2018	21.11	21.11	20.89	20.94
3070	AMEX	GDX	Wed, Aug 1, 2018	21.25	21.29	21.08	21.11
3069	AMEX	GDX	Tue, Jul 31, 2018	21.21	21.46	21.19	21.28
3068	AMEX	GDX	Mon, Jul 30, 2018	21.30	21.38	21.18	21.27
3067	AMEX	GDX	Fri, Jul 27, 2018	21.37	21.49	21.24	21.32
3066	AMEX	GDX	Thu, Jul 26, 2018	21.57	21.67	21.36	21.39
3065	AMEX	GDX	Wed, Jul 25, 2018	21.71	21.80	21.50	21.80
3064	AMEX	GDX	Tue, Jul 24, 2018	21.45	21.63	21.45	21.62
3063	AMEX	GDX	Mon, Jul 23, 2018	21.62	21.64	21.32	21.33
3062	AMEX	GDX	Fri, Jul 20, 2018	21.78	21.87	21.63	21.78
3061	AMEX	GDX	Thu, Jul 19, 2018	21.50	21.92	21.48	21.58
3060	AMEX	GDX	Wed, Jul 18, 2018	21.71	21.88	21.63	21.86
3059	AMEX	GDX	Tue, Jul 17, 2018	21.73	21.94	21.67	21.88
3058	AMEX	GDX	Mon, Jul 16, 2018	21.95	22.00	21.80	21.87
3057	AMEX	GDX	Fri, Jul 13, 2018	22.00	22.11	21.94	21.96
3056	AMEX	GDX	Thu, Jul 12, 2018	22.13	22.29	22.11	22.14
3055	AMEX	GDX	Wed, Jul 11, 2018	22.39	22.46	21.94	22.00
3054	AMEX	GDX	Tue, Jul 10, 2018	22.49	22.64	22.37	22.60
3053	AMEX	GDX	Mon, Jul 9, 2018	22.86	22.93	22.53	22.55
3052	AMEX	GDX	Fri, Jul 6, 2018	22.71	22.80	22.58	22.61
3051	AMEX	GDX	Thu, Jul 5, 2018	22.60	22.74	22.57	22.68
3050	AMEX	GDX	Tue, Jul 3, 2018	22.29	22.63	22.28	22.47
3049	AMEX	GDX	Mon, Jul 2, 2018	22.12	22.22	21.98	22.08
3048	AMEX	GDX	Fri, Jun 29, 2018	21.94	22.40	21.93	22.31
3047	AMEX	GDX	Thu, Jun 28, 2018	21.88	21.96	21.77	21.93
3046	AMEX	GDX	Wed, Jun 27, 2018	21.85	22.03	21.79	21.81
3045	AMEX	GDX	Tue, Jun 26, 2018	21.88	22.02	21.79	21.95
3044	AMEX	GDX	Mon, Jun 25, 2018	22.08	22.17	21.95	22.01
3043	AMEX	GDX	Fri, Jun 22, 2018	21.99	22.23	21.96	22.18
3042	AMEX	GDX	Thu, Jun 21, 2018	21.93	22.00	21.86	21.91
3041	AMEX	GDX	Wed, Jun 20, 2018	22.12	22.15	21.88	21.92
3040	AMEX	GDX	Tue, Jun 19, 2018	22.06	22.23	22.02	22.05
3039	AMEX	GDX	Mon, Jun 18, 2018	22.18	22.34	22.18	22.27
3038	AMEX	GDX	Fri, Jun 15, 2018	22.35	22.39	22.12	22.23
3037	AMEX	GDX	Thu, Jun 14, 2018	22.55	22.67	22.54	22.66
3036	AMEX	GDX	Wed, Jun 13, 2018	22.51	22.60	22.22	22.48
3035	AMEX	GDX	Tue, Jun 12, 2018	22.44	22.57	22.37	22.49
3034	AMEX	GDX	Mon, Jun 11, 2018	22.35	22.56	22.29	22.55
3033	AMEX	GDX	Fri, Jun 8, 2018	22.39	22.43	22.27	22.36
3032	AMEX	GDX	Thu, Jun 7, 2018	22.56	22.57	22.35	22.45
3031	AMEX	GDX	Wed, Jun 6, 2018	22.50	22.60	22.36	22.58
3030	AMEX	GDX	Tue, Jun 5, 2018	22.32	22.51	22.26	22.44
3029	AMEX	GDX	Mon, Jun 4, 2018	22.44	22.46	22.24	22.28
3028	AMEX	GDX	Fri, Jun 1, 2018	22.32	22.43	22.14	22.31
3027	AMEX	GDX	Thu, May 31, 2018	22.37	22.45	22.27	22.34
3026	AMEX	GDX	Wed, May 30, 2018	22.27	22.49	22.23	22.44
3025	AMEX	GDX	Tue, May 29, 2018	22.12	22.38	22.08	22.15
3024	AMEX	GDX	Fri, May 25, 2018	22.51	22.56	22.25	22.31
3023	AMEX	GDX	Thu, May 24, 2018	22.42	22.65	22.36	22.65
3022	AMEX	GDX	Wed, May 23, 2018	22.02	22.43	22.01	22.34
3021	AMEX	GDX	Tue, May 22, 2018	22.33	22.45	22.11	22.13
3020	AMEX	GDX	Mon, May 21, 2018	22.19	22.34	22.06	22.33
3019	AMEX	GDX	Fri, May 18, 2018	22.10	22.26	22.03	22.19
3018	AMEX	GDX	Thu, May 17, 2018	22.26	22.26	22.13	22.19
3017	AMEX	GDX	Wed, May 16, 2018	22.22	22.37	22.21	22.29
3016	AMEX	GDX	Tue, May 15, 2018	22.32	22.38	22.13	22.26
3015	AMEX	GDX	Mon, May 14, 2018	22.96	23.00	22.67	22.78
3014	AMEX	GDX	Fri, May 11, 2018	23.00	23.06	22.83	22.88
3013	AMEX	GDX	Thu, May 10, 2018	22.82	22.99	22.78	22.95
3012	AMEX	GDX	Wed, May 9, 2018	22.65	22.77	22.59	22.63
3011	AMEX	GDX	Tue, May 8, 2018	22.53	22.72	22.31	22.68
3010	AMEX	GDX	Mon, May 7, 2018	22.60	22.80	22.58	22.65
3009	AMEX	GDX	Fri, May 4, 2018	22.58	22.70	22.49	22.65
3008	AMEX	GDX	Thu, May 3, 2018	22.65	22.78	22.53	22.65
3007	AMEX	GDX	Wed, May 2, 2018	22.39	22.77	22.30	22.38
3006	AMEX	GDX	Tue, May 1, 2018	22.14	22.37	22.04	22.31
3005	AMEX	GDX	Mon, Apr 30, 2018	22.43	22.48	22.25	22.28
3004	AMEX	GDX	Fri, Apr 27, 2018	22.67	22.76	22.59	22.73
3003	AMEX	GDX	Thu, Apr 26, 2018	22.59	22.69	22.44	22.59
3002	AMEX	GDX	Wed, Apr 25, 2018	22.43	22.66	22.32	22.50
3001	AMEX	GDX	Tue, Apr 24, 2018	22.54	22.75	22.49	22.70
3000	AMEX	GDX	Mon, Apr 23, 2018	22.50	22.56	22.37	22.41
2999	AMEX	GDX	Fri, Apr 20, 2018	22.82	22.85	22.59	22.71
2998	AMEX	GDX	Thu, Apr 19, 2018	23.10	23.18	22.82	23.06
2997	AMEX	GDX	Wed, Apr 18, 2018	23.13	23.31	22.96	22.98
2996	AMEX	GDX	Tue, Apr 17, 2018	22.73	23.01	22.67	22.93
2995	AMEX	GDX	Mon, Apr 16, 2018	22.98	22.98	22.69	22.80
2994	AMEX	GDX	Fri, Apr 13, 2018	22.68	23.05	22.66	22.89
2993	AMEX	GDX	Thu, Apr 12, 2018	22.55	22.68	22.44	22.47
2992	AMEX	GDX	Wed, Apr 11, 2018	22.47	23.05	22.46	22.75
2991	AMEX	GDX	Tue, Apr 10, 2018	22.17	22.41	22.14	22.26
2990	AMEX	GDX	Mon, Apr 9, 2018	22.09	22.19	21.84	21.98
2989	AMEX	GDX	Fri, Apr 6, 2018	22.14	22.19	22.02	22.07
2988	AMEX	GDX	Thu, Apr 5, 2018	21.71	21.99	21.68	21.97
2987	AMEX	GDX	Wed, Apr 4, 2018	22.17	22.18	21.82	21.87
2986	AMEX	GDX	Tue, Apr 3, 2018	22.03	22.10	21.83	21.91
2985	AMEX	GDX	Mon, Apr 2, 2018	22.19	22.44	22.11	22.23
2984	AMEX	GDX	Thu, Mar 29, 2018	21.64	21.99	21.63	21.98
2983	AMEX	GDX	Wed, Mar 28, 2018	21.87	21.90	21.56	21.66
2982	AMEX	GDX	Tue, Mar 27, 2018	22.10	22.27	21.95	21.99
2981	AMEX	GDX	Mon, Mar 26, 2018	22.31	22.51	22.26	22.44
2980	AMEX	GDX	Fri, Mar 23, 2018	22.06	22.36	21.95	22.12
2979	AMEX	GDX	Thu, Mar 22, 2018	21.74	21.84	21.49	21.50
2978	AMEX	GDX	Wed, Mar 21, 2018	21.47	22.02	21.38	21.86
2977	AMEX	GDX	Tue, Mar 20, 2018	21.32	21.41	21.16	21.27
2976	AMEX	GDX	Mon, Mar 19, 2018	21.41	21.56	21.22	21.51
2975	AMEX	GDX	Fri, Mar 16, 2018	21.44	21.53	21.25	21.43
2974	AMEX	GDX	Thu, Mar 15, 2018	21.57	21.65	21.41	21.45
2973	AMEX	GDX	Wed, Mar 14, 2018	21.68	21.82	21.64	21.73
2972	AMEX	GDX	Tue, Mar 13, 2018	21.78	21.89	21.56	21.67
2971	AMEX	GDX	Mon, Mar 12, 2018	21.46	21.79	21.35	21.76
2970	AMEX	GDX	Fri, Mar 9, 2018	21.52	21.77	21.42	21.57
2969	AMEX	GDX	Thu, Mar 8, 2018	21.65	21.70	21.44	21.65
2968	AMEX	GDX	Wed, Mar 7, 2018	21.98	22.06	21.51	21.57
2967	AMEX	GDX	Tue, Mar 6, 2018	21.94	22.25	21.90	22.01
2966	AMEX	GDX	Mon, Mar 5, 2018	21.44	21.65	21.31	21.65
2965	AMEX	GDX	Fri, Mar 2, 2018	21.77	21.89	21.47	21.49
2964	AMEX	GDX	Thu, Mar 1, 2018	21.12	21.64	20.94	21.57
2963	AMEX	GDX	Wed, Feb 28, 2018	21.54	21.62	21.35	21.35
2962	AMEX	GDX	Tue, Feb 27, 2018	21.97	21.97	21.35	21.49
2961	AMEX	GDX	Mon, Feb 26, 2018	22.08	22.25	22.01	22.18
2960	AMEX	GDX	Fri, Feb 23, 2018	21.75	21.99	21.67	21.97
2959	AMEX	GDX	Thu, Feb 22, 2018	21.94	22.04	21.72	21.73
2958	AMEX	GDX	Wed, Feb 21, 2018	22.06	22.46	21.78	21.79
2957	AMEX	GDX	Tue, Feb 20, 2018	22.22	22.31	21.84	21.87
2956	AMEX	GDX	Fri, Feb 16, 2018	22.81	22.90	22.22	22.51
2955	AMEX	GDX	Thu, Feb 15, 2018	23.07	23.10	22.63	22.99
2954	AMEX	GDX	Wed, Feb 14, 2018	22.01	23.15	21.94	23.01
2953	AMEX	GDX	Tue, Feb 13, 2018	21.99	22.09	21.83	22.00
2952	AMEX	GDX	Mon, Feb 12, 2018	21.57	22.15	21.43	21.97
2951	AMEX	GDX	Fri, Feb 9, 2018	21.65	21.68	20.84	21.68
2950	AMEX	GDX	Thu, Feb 8, 2018	21.80	22.02	21.65	21.68
2949	AMEX	GDX	Wed, Feb 7, 2018	21.99	22.28	21.73	21.80
2948	AMEX	GDX	Tue, Feb 6, 2018	22.49	22.52	21.98	22.11
2947	AMEX	GDX	Mon, Feb 5, 2018	23.00	23.02	22.48	22.71
2946	AMEX	GDX	Fri, Feb 2, 2018	23.38	23.39	22.79	22.91
2945	AMEX	GDX	Thu, Feb 1, 2018	23.57	23.81	23.45	23.70
2944	AMEX	GDX	Wed, Jan 31, 2018	23.67	23.84	23.22	23.75
2943	AMEX	GDX	Tue, Jan 30, 2018	23.80	23.86	23.33	23.45
2942	AMEX	GDX	Mon, Jan 29, 2018	24.13	24.15	23.57	23.68
2941	AMEX	GDX	Fri, Jan 26, 2018	24.30	24.42	24.20	24.35
2940	AMEX	GDX	Thu, Jan 25, 2018	24.74	24.86	23.98	24.13
2939	AMEX	GDX	Wed, Jan 24, 2018	24.51	24.84	24.49	24.60
2938	AMEX	GDX	Tue, Jan 23, 2018	23.60	24.17	23.39	24.10
2937	AMEX	GDX	Mon, Jan 22, 2018	23.75	23.83	23.54	23.71
2936	AMEX	GDX	Fri, Jan 19, 2018	23.78	23.84	23.64	23.65
2935	AMEX	GDX	Thu, Jan 18, 2018	23.97	24.08	23.56	23.61
2934	AMEX	GDX	Wed, Jan 17, 2018	24.21	24.49	23.92	23.94
2933	AMEX	GDX	Tue, Jan 16, 2018	24.04	24.43	24.01	24.37
2932	AMEX	GDX	Fri, Jan 12, 2018	23.60	24.02	23.50	24.01
2931	AMEX	GDX	Thu, Jan 11, 2018	23.27	23.42	23.27	23.38
2930	AMEX	GDX	Wed, Jan 10, 2018	23.34	23.43	23.16	23.25
2929	AMEX	GDX	Tue, Jan 9, 2018	23.19	23.27	22.97	23.11
2928	AMEX	GDX	Mon, Jan 8, 2018	23.58	23.61	23.28	23.42
2927	AMEX	GDX	Fri, Jan 5, 2018	23.58	23.72	23.49	23.67
2926	AMEX	GDX	Thu, Jan 4, 2018	23.55	23.74	23.39	23.72
2925	AMEX	GDX	Wed, Jan 3, 2018	23.78	23.81	23.24	23.57
2924	AMEX	GDX	Tue, Jan 2, 2018	23.46	23.84	23.42	23.82
2923	AMEX	GDX	Fri, Dec 29, 2017	23.32	23.37	23.10	23.24
2922	AMEX	GDX	Thu, Dec 28, 2017	23.28	23.35	23.02	23.20
2921	AMEX	GDX	Wed, Dec 27, 2017	23.27	23.28	23.06	23.16
2920	AMEX	GDX	Tue, Dec 26, 2017	22.97	23.25	22.89	23.20
2919	AMEX	GDX	Fri, Dec 22, 2017	22.75	22.92	22.68	22.89
2918	AMEX	GDX	Thu, Dec 21, 2017	22.43	22.75	22.43	22.63
2917	AMEX	GDX	Wed, Dec 20, 2017	22.25	22.59	22.21	22.50
2916	AMEX	GDX	Tue, Dec 19, 2017	22.16	22.26	22.04	22.13
2915	AMEX	GDX	Mon, Dec 18, 2017	22.08	22.23	21.99	22.16
2914	AMEX	GDX	Fri, Dec 15, 2017	22.16	22.21	21.98	21.99
2913	AMEX	GDX	Thu, Dec 14, 2017	22.08	22.17	21.80	22.07
2912	AMEX	GDX	Wed, Dec 13, 2017	21.42	22.32	21.42	22.16
2911	AMEX	GDX	Tue, Dec 12, 2017	21.41	21.46	21.27	21.42
2910	AMEX	GDX	Mon, Dec 11, 2017	21.57	21.82	21.43	21.51
2909	AMEX	GDX	Fri, Dec 8, 2017	21.60	21.81	21.57	21.68
2908	AMEX	GDX	Thu, Dec 7, 2017	21.44	21.70	21.40	21.58
2907	AMEX	GDX	Wed, Dec 6, 2017	21.81	21.90	21.61	21.58
2906	AMEX	GDX	Tue, Dec 5, 2017	22.01	22.13	21.79	21.67
2905	AMEX	GDX	Mon, Dec 4, 2017	22.33	22.39	22.17	22.20
2904	AMEX	GDX	Fri, Dec 1, 2017	22.36	22.86	22.35	22.49
2903	AMEX	GDX	Thu, Nov 30, 2017	22.38	22.53	22.27	22.47
2902	AMEX	GDX	Wed, Nov 29, 2017	22.77	22.77	22.47	22.50
2901	AMEX	GDX	Tue, Nov 28, 2017	23.08	23.17	22.92	22.93
2900	AMEX	GDX	Mon, Nov 27, 2017	23.10	23.14	22.88	23.05
2899	AMEX	GDX	Fri, Nov 24, 2017	22.97	23.09	22.81	22.83
2898	AMEX	GDX	Wed, Nov 22, 2017	22.83	23.00	22.80	22.92
2897	AMEX	GDX	Tue, Nov 21, 2017	22.58	22.78	22.57	22.72
2896	AMEX	GDX	Mon, Nov 20, 2017	22.63	22.69	22.46	22.54
2895	AMEX	GDX	Fri, Nov 17, 2017	22.73	22.92	22.57	22.79
2894	AMEX	GDX	Thu, Nov 16, 2017	22.59	22.70	22.55	22.60
2893	AMEX	GDX	Wed, Nov 15, 2017	22.72	22.72	22.50	22.65
2892	AMEX	GDX	Tue, Nov 14, 2017	22.42	22.71	22.35	22.59
2891	AMEX	GDX	Mon, Nov 13, 2017	22.58	22.65	22.49	22.56
2890	AMEX	GDX	Fri, Nov 10, 2017	22.81	22.87	22.48	22.52
2889	AMEX	GDX	Thu, Nov 9, 2017	22.91	22.96	22.78	22.81
2888	AMEX	GDX	Wed, Nov 8, 2017	22.95	23.03	22.82	22.89
2887	AMEX	GDX	Tue, Nov 7, 2017	22.82	22.86	22.60	22.73
2886	AMEX	GDX	Mon, Nov 6, 2017	22.48	23.00	22.46	22.91
2885	AMEX	GDX	Fri, Nov 3, 2017	22.62	22.73	22.22	22.43
2884	AMEX	GDX	Thu, Nov 2, 2017	22.53	22.78	22.47	22.58
2883	AMEX	GDX	Wed, Nov 1, 2017	22.66	22.83	22.42	22.48
2882	AMEX	GDX	Tue, Oct 31, 2017	22.71	22.71	22.41	22.48
2881	AMEX	GDX	Mon, Oct 30, 2017	22.54	22.91	22.48	22.76
2880	AMEX	GDX	Fri, Oct 27, 2017	22.38	22.64	22.31	22.57
2879	AMEX	GDX	Thu, Oct 26, 2017	22.84	22.87	22.30	22.43
2878	AMEX	GDX	Wed, Oct 25, 2017	22.92	22.96	22.66	22.83
2877	AMEX	GDX	Tue, Oct 24, 2017	23.04	23.14	22.90	22.95
2876	AMEX	GDX	Mon, Oct 23, 2017	23.05	23.29	22.97	23.14
2875	AMEX	GDX	Fri, Oct 20, 2017	23.28	23.37	23.11	23.23
2874	AMEX	GDX	Thu, Oct 19, 2017	23.46	23.58	23.36	23.44
2873	AMEX	GDX	Wed, Oct 18, 2017	23.35	23.49	23.27	23.33
2872	AMEX	GDX	Tue, Oct 17, 2017	23.30	23.51	23.22	23.42
2871	AMEX	GDX	Mon, Oct 16, 2017	23.86	23.88	23.30	23.46
2870	AMEX	GDX	Fri, Oct 13, 2017	23.94	23.99	23.70	23.84
2869	AMEX	GDX	Thu, Oct 12, 2017	23.76	23.84	23.59	23.72
2868	AMEX	GDX	Wed, Oct 11, 2017	23.69	23.83	23.30	23.80
2867	AMEX	GDX	Tue, Oct 10, 2017	23.85	23.89	23.53	23.57
2866	AMEX	GDX	Mon, Oct 9, 2017	23.66	23.82	23.58	23.74
2865	AMEX	GDX	Fri, Oct 6, 2017	23.18	23.61	23.00	23.59
2864	AMEX	GDX	Thu, Oct 5, 2017	23.40	23.45	23.17	23.22
2863	AMEX	GDX	Wed, Oct 4, 2017	23.41	23.47	23.24	23.42
2862	AMEX	GDX	Tue, Oct 3, 2017	23.09	23.33	23.04	23.28
2861	AMEX	GDX	Mon, Oct 2, 2017	22.91	23.16	22.81	23.05
2860	AMEX	GDX	Fri, Sep 29, 2017	23.17	23.19	22.95	22.96
2859	AMEX	GDX	Thu, Sep 28, 2017	23.08	23.26	22.99	23.16
2858	AMEX	GDX	Wed, Sep 27, 2017	23.09	23.19	22.98	22.99
2857	AMEX	GDX	Tue, Sep 26, 2017	23.48	23.65	23.26	23.35
2856	AMEX	GDX	Mon, Sep 25, 2017	23.33	23.87	23.28	23.83
2855	AMEX	GDX	Fri, Sep 22, 2017	23.43	23.52	23.30	23.47
2854	AMEX	GDX	Thu, Sep 21, 2017	23.10	23.53	23.04	23.21
2853	AMEX	GDX	Wed, Sep 20, 2017	23.93	24.20	23.18	23.50
2852	AMEX	GDX	Tue, Sep 19, 2017	23.76	23.91	23.69	23.85
2851	AMEX	GDX	Mon, Sep 18, 2017	23.86	23.93	23.59	23.73
2850	AMEX	GDX	Fri, Sep 15, 2017	24.30	24.36	24.05	24.13
2849	AMEX	GDX	Thu, Sep 14, 2017	24.15	24.44	24.05	24.37
2848	AMEX	GDX	Wed, Sep 13, 2017	24.65	24.65	24.14	24.22
2847	AMEX	GDX	Tue, Sep 12, 2017	24.44	24.75	24.36	24.67
2846	AMEX	GDX	Mon, Sep 11, 2017	24.77	25.05	24.48	24.56
2845	AMEX	GDX	Fri, Sep 8, 2017	25.42	25.48	25.08	25.24
2844	AMEX	GDX	Thu, Sep 7, 2017	25.20	25.58	25.15	25.49
2843	AMEX	GDX	Wed, Sep 6, 2017	25.19	25.29	24.78	24.92
2842	AMEX	GDX	Tue, Sep 5, 2017	25.00	25.33	24.99	25.31
2841	AMEX	GDX	Fri, Sep 1, 2017	24.84	24.87	24.49	24.78
2840	AMEX	GDX	Thu, Aug 31, 2017	24.23	24.76	24.21	24.72
2839	AMEX	GDX	Wed, Aug 30, 2017	24.31	24.40	24.13	24.16
2838	AMEX	GDX	Tue, Aug 29, 2017	24.60	24.74	24.13	24.42
2837	AMEX	GDX	Mon, Aug 28, 2017	23.59	24.27	23.56	24.26
2836	AMEX	GDX	Fri, Aug 25, 2017	23.44	23.59	23.21	23.41
2835	AMEX	GDX	Thu, Aug 24, 2017	23.23	23.45	23.18	23.35
2834	AMEX	GDX	Wed, Aug 23, 2017	23.21	23.31	23.08	23.26
2833	AMEX	GDX	Tue, Aug 22, 2017	23.20	23.31	23.08	23.09
2832	AMEX	GDX	Mon, Aug 21, 2017	23.02	23.31	23.02	23.31
2831	AMEX	GDX	Fri, Aug 18, 2017	23.34	23.48	22.87	22.93
2830	AMEX	GDX	Thu, Aug 17, 2017	23.16	23.26	22.95	23.03
2829	AMEX	GDX	Wed, Aug 16, 2017	22.51	23.16	22.50	23.08
2828	AMEX	GDX	Tue, Aug 15, 2017	22.45	22.65	22.42	22.56
2827	AMEX	GDX	Mon, Aug 14, 2017	22.90	22.96	22.72	22.83
2826	AMEX	GDX	Fri, Aug 11, 2017	23.10	23.20	22.95	23.15
2825	AMEX	GDX	Thu, Aug 10, 2017	22.99	23.08	22.88	23.08
2824	AMEX	GDX	Wed, Aug 9, 2017	22.59	22.71	22.45	22.60
2823	AMEX	GDX	Tue, Aug 8, 2017	22.41	22.43	22.03	22.25
2822	AMEX	GDX	Mon, Aug 7, 2017	22.23	22.42	22.18	22.20
2821	AMEX	GDX	Fri, Aug 4, 2017	22.50	22.58	22.19	22.32
2820	AMEX	GDX	Thu, Aug 3, 2017	22.74	22.95	22.68	22.70
2819	AMEX	GDX	Wed, Aug 2, 2017	22.80	22.98	22.73	22.77
2818	AMEX	GDX	Tue, Aug 1, 2017	22.77	23.09	22.65	22.83
2817	AMEX	GDX	Mon, Jul 31, 2017	22.88	23.03	22.74	22.86
2816	AMEX	GDX	Fri, Jul 28, 2017	22.68	22.94	22.61	22.91
2815	AMEX	GDX	Thu, Jul 27, 2017	22.98	22.99	22.46	22.57
2814	AMEX	GDX	Wed, Jul 26, 2017	22.15	23.06	22.13	22.84
2813	AMEX	GDX	Tue, Jul 25, 2017	22.10	22.39	22.10	22.27
2812	AMEX	GDX	Mon, Jul 24, 2017	22.47	22.48	21.97	22.05
2811	AMEX	GDX	Fri, Jul 21, 2017	22.50	22.53	22.28	22.41
2810	AMEX	GDX	Thu, Jul 20, 2017	22.15	22.42	22.11	22.32
2809	AMEX	GDX	Wed, Jul 19, 2017	22.15	22.28	22.01	22.18
2808	AMEX	GDX	Tue, Jul 18, 2017	22.23	22.27	22.12	22.14
2807	AMEX	GDX	Mon, Jul 17, 2017	22.04	22.17	21.98	21.98
2806	AMEX	GDX	Fri, Jul 14, 2017	21.96	22.02	21.80	21.80
2805	AMEX	GDX	Thu, Jul 13, 2017	21.77	21.88	21.48	21.50
2804	AMEX	GDX	Wed, Jul 12, 2017	21.94	22.06	21.70	21.74
2803	AMEX	GDX	Tue, Jul 11, 2017	21.52	21.74	21.26	21.64
2802	AMEX	GDX	Mon, Jul 10, 2017	21.03	21.65	20.99	21.51
2801	AMEX	GDX	Fri, Jul 7, 2017	21.35	21.42	21.00	21.21
2800	AMEX	GDX	Thu, Jul 6, 2017	21.68	21.70	21.44	21.49
2799	AMEX	GDX	Wed, Jul 5, 2017	21.45	21.82	21.40	21.76
2798	AMEX	GDX	Mon, Jul 3, 2017	21.67	21.70	21.46	21.48
2797	AMEX	GDX	Fri, Jun 30, 2017	21.88	22.13	21.88	22.08
2796	AMEX	GDX	Thu, Jun 29, 2017	22.16	22.20	21.88	21.95
2795	AMEX	GDX	Wed, Jun 28, 2017	22.37	22.47	22.15	22.43
2794	AMEX	GDX	Tue, Jun 27, 2017	22.76	22.80	22.24	22.26
2793	AMEX	GDX	Mon, Jun 26, 2017	22.44	22.77	22.41	22.56
2792	AMEX	GDX	Fri, Jun 23, 2017	22.68	22.81	22.55	22.74
2791	AMEX	GDX	Thu, Jun 22, 2017	22.36	22.55	22.26	22.36
2790	AMEX	GDX	Wed, Jun 21, 2017	21.82	22.13	21.76	22.11
2789	AMEX	GDX	Tue, Jun 20, 2017	21.96	21.97	21.75	21.80
2788	AMEX	GDX	Mon, Jun 19, 2017	21.93	22.21	21.85	21.93
2787	AMEX	GDX	Fri, Jun 16, 2017	22.06	22.17	21.94	22.06
2786	AMEX	GDX	Thu, Jun 15, 2017	22.00	22.34	21.96	22.10
2785	AMEX	GDX	Wed, Jun 14, 2017	23.38	23.42	22.10	22.22
2784	AMEX	GDX	Tue, Jun 13, 2017	22.61	23.14	22.60	22.97
2783	AMEX	GDX	Mon, Jun 12, 2017	22.75	22.97	22.68	22.74
2782	AMEX	GDX	Fri, Jun 9, 2017	22.84	23.11	22.81	22.83
2781	AMEX	GDX	Thu, Jun 8, 2017	23.40	23.41	22.96	23.22
2780	AMEX	GDX	Wed, Jun 7, 2017	23.57	23.82	23.32	23.65
2779	AMEX	GDX	Tue, Jun 6, 2017	23.10	23.86	23.08	23.80
2778	AMEX	GDX	Mon, Jun 5, 2017	22.83	22.89	22.49	22.74
2777	AMEX	GDX	Fri, Jun 2, 2017	22.94	23.01	22.67	22.76
2776	AMEX	GDX	Thu, Jun 1, 2017	22.50	22.78	22.44	22.60
2775	AMEX	GDX	Wed, May 31, 2017	22.68	22.91	22.45	22.69
2774	AMEX	GDX	Tue, May 30, 2017	22.65	22.84	22.59	22.59
2773	AMEX	GDX	Fri, May 26, 2017	23.01	23.05	22.83	22.94
2772	AMEX	GDX	Thu, May 25, 2017	22.72	22.83	22.49	22.71
2771	AMEX	GDX	Wed, May 24, 2017	22.57	22.98	22.20	22.97
2770	AMEX	GDX	Tue, May 23, 2017	23.26	23.39	22.58	22.64
2769	AMEX	GDX	Mon, May 22, 2017	23.07	23.39	23.04	23.16
2768	AMEX	GDX	Fri, May 19, 2017	22.97	23.01	22.81	22.86
2767	AMEX	GDX	Thu, May 18, 2017	23.11	23.17	22.55	22.65
2766	AMEX	GDX	Wed, May 17, 2017	23.46	23.67	23.13	23.37
2765	AMEX	GDX	Tue, May 16, 2017	22.87	23.05	22.84	22.96
2764	AMEX	GDX	Mon, May 15, 2017	23.13	23.13	22.48	22.80
2763	AMEX	GDX	Fri, May 12, 2017	22.71	22.88	22.62	22.72
2762	AMEX	GDX	Thu, May 11, 2017	22.04	22.50	22.01	22.37
2761	AMEX	GDX	Wed, May 10, 2017	21.83	22.04	21.75	21.93
2760	AMEX	GDX	Tue, May 9, 2017	21.34	21.57	21.22	21.52
2759	AMEX	GDX	Mon, May 8, 2017	21.58	21.59	21.29	21.54
2758	AMEX	GDX	Fri, May 5, 2017	21.17	21.75	21.12	21.55
2757	AMEX	GDX	Thu, May 4, 2017	21.18	21.31	20.89	21.10
2756	AMEX	GDX	Wed, May 3, 2017	21.71	22.28	21.51	21.51
2755	AMEX	GDX	Tue, May 2, 2017	21.62	21.96	21.55	21.74
2754	AMEX	GDX	Mon, May 1, 2017	22.03	22.23	21.51	21.69
2753	AMEX	GDX	Fri, Apr 28, 2017	21.98	22.43	21.87	22.23
2752	AMEX	GDX	Thu, Apr 27, 2017	22.27	22.27	21.71	21.81
2751	AMEX	GDX	Wed, Apr 26, 2017	22.19	22.42	21.68	22.26
2750	AMEX	GDX	Tue, Apr 25, 2017	22.91	22.92	21.95	22.22
2749	AMEX	GDX	Mon, Apr 24, 2017	23.14	23.44	23.08	23.20
2748	AMEX	GDX	Fri, Apr 21, 2017	23.67	23.82	23.48	23.61
2747	AMEX	GDX	Thu, Apr 20, 2017	23.48	23.80	23.36	23.58
2746	AMEX	GDX	Wed, Apr 19, 2017	24.03	24.07	23.28	23.39
2745	AMEX	GDX	Tue, Apr 18, 2017	24.38	24.44	23.99	24.27
2744	AMEX	GDX	Mon, Apr 17, 2017	24.56	24.76	24.31	24.47
2743	AMEX	GDX	Thu, Apr 13, 2017	24.62	24.88	24.38	24.54
2742	AMEX	GDX	Wed, Apr 12, 2017	24.36	24.59	24.08	24.57
2741	AMEX	GDX	Tue, Apr 11, 2017	23.99	24.46	23.87	24.36
2740	AMEX	GDX	Mon, Apr 10, 2017	23.38	23.71	23.20	23.65
2739	AMEX	GDX	Fri, Apr 7, 2017	23.91	24.02	23.22	23.50
2738	AMEX	GDX	Thu, Apr 6, 2017	23.40	23.55	23.25	23.51
2737	AMEX	GDX	Wed, Apr 5, 2017	23.17	23.66	23.02	23.48
2736	AMEX	GDX	Tue, Apr 4, 2017	23.34	23.47	23.19	23.45
2735	AMEX	GDX	Mon, Apr 3, 2017	22.84	23.22	22.79	23.20
2734	AMEX	GDX	Fri, Mar 31, 2017	22.65	23.12	22.55	22.81
2733	AMEX	GDX	Thu, Mar 30, 2017	22.73	22.89	22.53	22.55
2732	AMEX	GDX	Wed, Mar 29, 2017	22.74	23.06	22.66	22.91
2731	AMEX	GDX	Tue, Mar 28, 2017	23.35	23.48	22.58	22.81
2730	AMEX	GDX	Mon, Mar 27, 2017	23.44	23.54	23.15	23.43
2729	AMEX	GDX	Fri, Mar 24, 2017	22.95	23.18	22.83	22.92
2728	AMEX	GDX	Thu, Mar 23, 2017	23.36	23.45	22.63	23.03
2727	AMEX	GDX	Wed, Mar 22, 2017	23.41	23.56	23.13	23.25
2726	AMEX	GDX	Tue, Mar 21, 2017	23.05	23.51	23.03	23.26
2725	AMEX	GDX	Mon, Mar 20, 2017	22.74	23.00	22.58	22.94
2724	AMEX	GDX	Fri, Mar 17, 2017	22.86	23.08	22.51	22.67
2723	AMEX	GDX	Thu, Mar 16, 2017	23.35	23.45	22.69	22.77
2722	AMEX	GDX	Wed, Mar 15, 2017	21.57	23.04	21.37	22.98
2721	AMEX	GDX	Tue, Mar 14, 2017	21.91	22.19	21.26	21.34
2720	AMEX	GDX	Mon, Mar 13, 2017	21.89	22.10	21.73	22.00
2719	AMEX	GDX	Fri, Mar 10, 2017	21.32	21.89	21.19	21.73
2718	AMEX	GDX	Thu, Mar 9, 2017	21.39	21.55	21.14	21.14
2717	AMEX	GDX	Wed, Mar 8, 2017	21.23	21.64	21.17	21.35
2716	AMEX	GDX	Tue, Mar 7, 2017	21.38	21.80	21.22	21.51
2715	AMEX	GDX	Mon, Mar 6, 2017	22.10	22.12	21.35	21.64
2714	AMEX	GDX	Fri, Mar 3, 2017	21.73	22.47	21.57	22.20
2713	AMEX	GDX	Thu, Mar 2, 2017	22.49	22.69	21.83	21.93
2712	AMEX	GDX	Wed, Mar 1, 2017	22.45	23.17	22.27	22.98
2711	AMEX	GDX	Tue, Feb 28, 2017	23.24	23.42	22.64	22.85
2710	AMEX	GDX	Mon, Feb 27, 2017	24.10	24.58	22.73	22.84
2709	AMEX	GDX	Fri, Feb 24, 2017	24.71	24.72	24.05	24.13
2708	AMEX	GDX	Thu, Feb 23, 2017	24.73	24.86	24.35	24.37
2707	AMEX	GDX	Wed, Feb 22, 2017	24.48	24.60	23.82	24.33
2706	AMEX	GDX	Tue, Feb 21, 2017	24.48	24.76	24.12	24.62
2705	AMEX	GDX	Fri, Feb 17, 2017	25.29	25.32	24.73	24.79
2704	AMEX	GDX	Thu, Feb 16, 2017	25.06	25.34	24.98	25.20
2703	AMEX	GDX	Wed, Feb 15, 2017	24.60	24.97	24.50	24.93
2702	AMEX	GDX	Tue, Feb 14, 2017	25.27	25.33	24.61	24.92
2701	AMEX	GDX	Mon, Feb 13, 2017	25.00	25.15	24.86	24.95
2700	AMEX	GDX	Fri, Feb 10, 2017	24.67	25.36	24.60	25.29
2699	AMEX	GDX	Thu, Feb 9, 2017	25.57	25.62	24.84	24.91
2698	AMEX	GDX	Wed, Feb 8, 2017	25.56	25.71	25.27	25.57
2697	AMEX	GDX	Tue, Feb 7, 2017	25.13	25.57	25.03	25.29
2696	AMEX	GDX	Mon, Feb 6, 2017	24.90	25.42	24.62	25.40
2695	AMEX	GDX	Fri, Feb 3, 2017	24.38	24.65	24.27	24.50
2694	AMEX	GDX	Thu, Feb 2, 2017	24.41	24.55	24.21	24.38
2693	AMEX	GDX	Wed, Feb 1, 2017	23.56	24.99	23.45	23.85
2692	AMEX	GDX	Tue, Jan 31, 2017	23.73	23.93	23.67	23.93
2691	AMEX	GDX	Mon, Jan 30, 2017	23.33	23.60	23.10	23.15
2690	AMEX	GDX	Fri, Jan 27, 2017	22.88	23.27	22.88	23.22
2689	AMEX	GDX	Thu, Jan 26, 2017	22.93	23.13	22.78	22.87
2688	AMEX	GDX	Wed, Jan 25, 2017	23.36	23.50	23.12	23.47
2687	AMEX	GDX	Tue, Jan 24, 2017	23.75	24.25	23.59	23.83
2686	AMEX	GDX	Mon, Jan 23, 2017	23.36	23.82	23.25	23.81
2685	AMEX	GDX	Fri, Jan 20, 2017	22.91	23.46	22.72	23.12
2684	AMEX	GDX	Thu, Jan 19, 2017	22.75	23.07	22.55	22.88
2683	AMEX	GDX	Wed, Jan 18, 2017	23.35	23.55	22.71	23.01
2682	AMEX	GDX	Tue, Jan 17, 2017	23.48	23.56	23.17	23.36
2681	AMEX	GDX	Fri, Jan 13, 2017	22.39	22.84	22.15	22.74
2680	AMEX	GDX	Thu, Jan 12, 2017	23.05	23.25	22.38	22.62
2679	AMEX	GDX	Wed, Jan 11, 2017	22.39	22.85	21.90	22.57
2678	AMEX	GDX	Tue, Jan 10, 2017	22.68	22.96	22.28	22.62
2677	AMEX	GDX	Mon, Jan 9, 2017	22.92	22.94	22.32	22.46
2676	AMEX	GDX	Fri, Jan 6, 2017	22.68	23.09	22.02	22.39
2675	AMEX	GDX	Thu, Jan 5, 2017	22.36	23.35	22.35	23.20
2674	AMEX	GDX	Wed, Jan 4, 2017	22.00	22.01	21.56	21.92
2673	AMEX	GDX	Tue, Jan 3, 2017	21.07	21.77	20.98	21.76
2672	AMEX	GDX	Fri, Dec 30, 2016	21.79	22.24	20.79	20.92
2671	AMEX	GDX	Thu, Dec 29, 2016	20.47	21.84	20.45	21.75
2670	AMEX	GDX	Wed, Dec 28, 2016	19.75	20.32	19.64	20.24
2669	AMEX	GDX	Tue, Dec 27, 2016	19.67	19.88	19.52	19.87
2668	AMEX	GDX	Fri, Dec 23, 2016	19.15	19.43	19.10	19.34
2667	AMEX	GDX	Thu, Dec 22, 2016	19.05	19.42	19.00	19.07
2666	AMEX	GDX	Wed, Dec 21, 2016	19.21	19.29	18.97	19.09
2665	AMEX	GDX	Tue, Dec 20, 2016	18.71	19.18	18.58	19.13
2664	AMEX	GDX	Mon, Dec 19, 2016	19.17	19.28	18.92	19.08
2663	AMEX	GDX	Fri, Dec 16, 2016	19.26	19.48	18.79	19.02
2662	AMEX	GDX	Thu, Dec 15, 2016	19.31	19.35	18.68	18.99
2661	AMEX	GDX	Wed, Dec 14, 2016	21.34	21.49	19.87	19.89
2660	AMEX	GDX	Tue, Dec 13, 2016	20.73	21.10	20.59	21.04
2659	AMEX	GDX	Mon, Dec 12, 2016	20.90	21.10	20.62	20.75
2658	AMEX	GDX	Fri, Dec 9, 2016	21.23	21.30	20.52	20.67
2657	AMEX	GDX	Thu, Dec 8, 2016	21.35	21.52	21.18	21.46
2656	AMEX	GDX	Wed, Dec 7, 2016	21.58	21.74	21.28	21.44
2655	AMEX	GDX	Tue, Dec 6, 2016	21.32	21.67	21.06	21.20
2654	AMEX	GDX	Mon, Dec 5, 2016	20.99	21.58	20.63	21.33
2653	AMEX	GDX	Fri, Dec 2, 2016	20.91	21.50	20.90	21.37
2652	AMEX	GDX	Thu, Dec 1, 2016	20.59	21.14	20.27	20.66
2651	AMEX	GDX	Wed, Nov 30, 2016	20.98	21.05	20.52	20.83
2650	AMEX	GDX	Tue, Nov 29, 2016	20.88	21.38	20.77	21.23
2649	AMEX	GDX	Mon, Nov 28, 2016	20.90	21.44	20.67	21.40
2648	AMEX	GDX	Fri, Nov 25, 2016	20.70	20.86	20.44	20.61
2647	AMEX	GDX	Wed, Nov 23, 2016	20.72	20.72	20.14	20.50
2646	AMEX	GDX	Tue, Nov 22, 2016	21.55	21.62	20.96	21.56
2645	AMEX	GDX	Mon, Nov 21, 2016	21.44	21.75	21.28	21.48
2644	AMEX	GDX	Fri, Nov 18, 2016	21.05	21.28	20.77	21.05
2643	AMEX	GDX	Thu, Nov 17, 2016	21.81	22.25	20.90	21.30
2642	AMEX	GDX	Wed, Nov 16, 2016	21.90	22.00	21.39	21.84
2641	AMEX	GDX	Tue, Nov 15, 2016	21.23	22.15	20.99	22.02
2640	AMEX	GDX	Mon, Nov 14, 2016	20.51	21.76	20.13	21.12
2639	AMEX	GDX	Fri, Nov 11, 2016	22.67	22.75	20.83	20.92
2638	AMEX	GDX	Thu, Nov 10, 2016	24.34	24.34	22.60	22.75
2637	AMEX	GDX	Wed, Nov 9, 2016	25.63	25.70	24.00	24.59
2636	AMEX	GDX	Tue, Nov 8, 2016	24.19	24.68	23.64	23.96
2635	AMEX	GDX	Mon, Nov 7, 2016	24.22	24.35	23.75	24.08
2634	AMEX	GDX	Fri, Nov 4, 2016	25.29	25.33	24.65	25.07
2633	AMEX	GDX	Thu, Nov 3, 2016	24.78	25.47	24.73	25.30
2632	AMEX	GDX	Wed, Nov 2, 2016	25.69	25.93	24.55	24.76
2631	AMEX	GDX	Tue, Nov 1, 2016	25.08	25.58	24.91	25.13
2630	AMEX	GDX	Mon, Oct 31, 2016	23.96	24.55	23.74	24.52
2629	AMEX	GDX	Fri, Oct 28, 2016	23.67	24.29	23.43	23.81
2628	AMEX	GDX	Thu, Oct 27, 2016	24.32	24.36	23.48	23.73
2627	AMEX	GDX	Wed, Oct 26, 2016	24.62	24.75	23.86	24.13
2626	AMEX	GDX	Tue, Oct 25, 2016	24.29	24.93	24.18	24.65
2625	AMEX	GDX	Mon, Oct 24, 2016	24.86	24.87	23.79	24.09
2624	AMEX	GDX	Fri, Oct 21, 2016	24.71	24.78	24.40	24.62
2623	AMEX	GDX	Thu, Oct 20, 2016	24.86	24.94	24.38	24.81
2622	AMEX	GDX	Wed, Oct 19, 2016	24.65	24.99	24.36	24.87
2621	AMEX	GDX	Tue, Oct 18, 2016	23.82	24.27	23.55	24.20
2620	AMEX	GDX	Mon, Oct 17, 2016	23.15	23.47	23.00	23.34
2619	AMEX	GDX	Fri, Oct 14, 2016	23.14	23.64	22.91	22.99
2618	AMEX	GDX	Thu, Oct 13, 2016	23.21	24.09	23.03	23.49
2617	AMEX	GDX	Wed, Oct 12, 2016	22.71	23.36	22.62	23.07
2616	AMEX	GDX	Tue, Oct 11, 2016	22.89	23.08	22.50	22.58
2615	AMEX	GDX	Mon, Oct 10, 2016	23.17	23.39	22.97	23.16
2614	AMEX	GDX	Fri, Oct 7, 2016	23.57	23.74	22.59	23.00
2613	AMEX	GDX	Thu, Oct 6, 2016	22.83	23.21	22.58	22.84
2612	AMEX	GDX	Wed, Oct 5, 2016	23.84	23.98	22.93	23.58
2611	AMEX	GDX	Tue, Oct 4, 2016	25.10	25.10	23.38	23.40
2610	AMEX	GDX	Mon, Oct 3, 2016	26.35	26.57	25.65	25.96
2609	AMEX	GDX	Fri, Sep 30, 2016	27.21	27.25	26.33	26.43
2608	AMEX	GDX	Thu, Sep 29, 2016	26.57	26.92	26.32	26.69
2607	AMEX	GDX	Wed, Sep 28, 2016	26.27	27.11	25.86	26.91
2606	AMEX	GDX	Tue, Sep 27, 2016	26.49	26.59	26.01	26.28
2605	AMEX	GDX	Mon, Sep 26, 2016	27.21	28.08	26.74	26.78
2604	AMEX	GDX	Fri, Sep 23, 2016	27.69	27.77	26.75	27.02
2603	AMEX	GDX	Thu, Sep 22, 2016	28.25	28.56	27.45	27.74
2602	AMEX	GDX	Wed, Sep 21, 2016	26.62	28.01	26.54	27.90
2601	AMEX	GDX	Tue, Sep 20, 2016	26.11	26.29	25.86	26.06
2600	AMEX	GDX	Mon, Sep 19, 2016	26.37	26.41	26.01	26.09
2599	AMEX	GDX	Fri, Sep 16, 2016	25.84	26.31	25.56	25.96
2598	AMEX	GDX	Thu, Sep 15, 2016	25.97	26.64	25.60	26.18
2597	AMEX	GDX	Wed, Sep 14, 2016	26.31	26.67	25.86	26.01
2596	AMEX	GDX	Tue, Sep 13, 2016	26.74	26.80	25.69	26.06
2595	AMEX	GDX	Mon, Sep 12, 2016	25.95	27.28	25.86	27.04
2594	AMEX	GDX	Fri, Sep 9, 2016	27.51	27.52	26.25	26.41
2593	AMEX	GDX	Thu, Sep 8, 2016	28.35	28.61	27.70	27.90
2592	AMEX	GDX	Wed, Sep 7, 2016	28.60	28.65	27.78	28.52
2591	AMEX	GDX	Tue, Sep 6, 2016	27.92	28.70	27.67	28.68
2590	AMEX	GDX	Fri, Sep 2, 2016	27.25	27.46	26.79	27.35
2589	AMEX	GDX	Thu, Sep 1, 2016	25.35	26.47	25.17	26.42
2588	AMEX	GDX	Wed, Aug 31, 2016	25.60	25.85	25.33	25.49
2587	AMEX	GDX	Tue, Aug 30, 2016	26.98	27.09	25.66	25.90
2586	AMEX	GDX	Mon, Aug 29, 2016	26.90	27.52	26.72	27.24
2585	AMEX	GDX	Fri, Aug 26, 2016	27.89	28.43	26.82	27.18
2584	AMEX	GDX	Thu, Aug 25, 2016	26.96	27.86	26.64	27.31
2583	AMEX	GDX	Wed, Aug 24, 2016	28.62	28.65	26.84	26.97
2582	AMEX	GDX	Tue, Aug 23, 2016	29.72	29.77	28.98	29.02
2581	AMEX	GDX	Mon, Aug 22, 2016	29.50	29.59	29.30	29.46
2580	AMEX	GDX	Fri, Aug 19, 2016	30.14	30.33	29.86	29.96
2579	AMEX	GDX	Thu, Aug 18, 2016	30.63	30.78	30.32	30.75
2578	AMEX	GDX	Wed, Aug 17, 2016	30.50	30.62	29.66	30.37
2577	AMEX	GDX	Tue, Aug 16, 2016	30.92	31.09	30.64	30.81
2576	AMEX	GDX	Mon, Aug 15, 2016	31.10	31.30	30.74	30.86
2575	AMEX	GDX	Fri, Aug 12, 2016	31.76	31.79	30.92	31.05
2574	AMEX	GDX	Thu, Aug 11, 2016	31.32	31.79	30.98	31.04
2573	AMEX	GDX	Wed, Aug 10, 2016	31.54	31.69	30.97	31.30
2572	AMEX	GDX	Tue, Aug 9, 2016	30.74	30.95	30.59	30.76
2571	AMEX	GDX	Mon, Aug 8, 2016	30.20	30.81	30.15	30.50
2570	AMEX	GDX	Fri, Aug 5, 2016	30.35	30.47	30.06	30.23
2569	AMEX	GDX	Thu, Aug 4, 2016	31.13	31.45	31.10	31.23
2568	AMEX	GDX	Wed, Aug 3, 2016	31.12	31.13	30.70	30.94
2567	AMEX	GDX	Tue, Aug 2, 2016	31.34	31.64	31.18	31.32
2566	AMEX	GDX	Mon, Aug 1, 2016	30.47	31.05	30.26	30.93
2565	AMEX	GDX	Fri, Jul 29, 2016	30.27	30.77	30.02	30.59
2564	AMEX	GDX	Thu, Jul 28, 2016	29.93	30.09	29.24	29.75
2563	AMEX	GDX	Wed, Jul 27, 2016	28.97	29.97	28.24	29.80
2562	AMEX	GDX	Tue, Jul 26, 2016	28.21	28.73	27.99	28.50
2561	AMEX	GDX	Mon, Jul 25, 2016	28.34	28.35	27.45	27.73
2560	AMEX	GDX	Fri, Jul 22, 2016	28.50	28.95	28.47	28.78
2559	AMEX	GDX	Thu, Jul 21, 2016	28.31	29.02	28.11	28.87
2558	AMEX	GDX	Wed, Jul 20, 2016	28.96	28.97	27.80	27.99
2557	AMEX	GDX	Tue, Jul 19, 2016	29.85	29.99	29.64	29.67
2556	AMEX	GDX	Mon, Jul 18, 2016	29.95	30.05	29.58	29.98
2555	AMEX	GDX	Fri, Jul 15, 2016	29.71	30.15	29.67	29.87
2554	AMEX	GDX	Thu, Jul 14, 2016	29.52	30.25	29.35	30.21
2553	AMEX	GDX	Wed, Jul 13, 2016	30.09	30.63	29.83	30.37
2552	AMEX	GDX	Tue, Jul 12, 2016	30.29	30.47	29.39	29.40
2551	AMEX	GDX	Mon, Jul 11, 2016	30.23	30.73	30.14	30.60
2550	AMEX	GDX	Fri, Jul 8, 2016	29.66	30.68	29.43	30.54
2549	AMEX	GDX	Thu, Jul 7, 2016	30.13	30.15	29.40	29.61
2548	AMEX	GDX	Wed, Jul 6, 2016	30.08	30.68	29.96	30.57
2547	AMEX	GDX	Tue, Jul 5, 2016	29.48	29.76	28.85	29.64
2546	AMEX	GDX	Fri, Jul 1, 2016	28.50	29.20	28.44	29.05
2545	AMEX	GDX	Thu, Jun 30, 2016	27.45	27.75	27.16	27.71
2544	AMEX	GDX	Wed, Jun 29, 2016	27.01	27.61	26.95	27.15
2543	AMEX	GDX	Tue, Jun 28, 2016	26.58	27.00	26.48	26.60
2542	AMEX	GDX	Mon, Jun 27, 2016	26.97	27.41	26.43	27.06
2541	AMEX	GDX	Fri, Jun 24, 2016	27.67	27.71	26.37	26.71
2540	AMEX	GDX	Thu, Jun 23, 2016	25.27	25.67	25.13	25.22
2539	AMEX	GDX	Wed, Jun 22, 2016	25.03	25.50	24.80	25.50
2538	AMEX	GDX	Tue, Jun 21, 2016	25.11	25.36	24.91	24.93
2537	AMEX	GDX	Mon, Jun 20, 2016	25.01	25.81	24.91	25.64
2536	AMEX	GDX	Fri, Jun 17, 2016	25.95	26.03	25.25	25.79
2535	AMEX	GDX	Thu, Jun 16, 2016	27.03	27.03	25.41	25.49
2534	AMEX	GDX	Wed, Jun 15, 2016	25.34	26.54	25.22	26.32
2533	AMEX	GDX	Tue, Jun 14, 2016	26.06	26.06	25.13	25.34
2532	AMEX	GDX	Mon, Jun 13, 2016	26.59	26.65	25.60	25.91
2531	AMEX	GDX	Fri, Jun 10, 2016	26.53	26.90	25.76	25.96
2530	AMEX	GDX	Thu, Jun 9, 2016	25.92	26.41	25.77	26.33
2529	AMEX	GDX	Wed, Jun 8, 2016	26.19	26.50	25.84	25.93
2528	AMEX	GDX	Tue, Jun 7, 2016	25.11	25.44	25.01	25.11
2527	AMEX	GDX	Mon, Jun 6, 2016	25.28	25.54	24.84	25.45
2526	AMEX	GDX	Fri, Jun 3, 2016	24.08	25.36	24.08	25.33
2525	AMEX	GDX	Thu, Jun 2, 2016	22.67	22.97	22.48	22.77
2524	AMEX	GDX	Wed, Jun 1, 2016	22.70	23.09	22.34	22.72
2523	AMEX	GDX	Tue, May 31, 2016	22.31	23.05	22.13	22.58
2522	AMEX	GDX	Fri, May 27, 2016	22.74	22.96	22.17	22.28
2521	AMEX	GDX	Thu, May 26, 2016	23.35	23.56	22.75	22.95
2520	AMEX	GDX	Wed, May 25, 2016	22.36	23.19	21.94	23.03
2519	AMEX	GDX	Tue, May 24, 2016	23.25	23.47	22.44	22.47
2518	AMEX	GDX	Mon, May 23, 2016	23.47	24.24	23.36	23.78
2517	AMEX	GDX	Fri, May 20, 2016	24.24	24.27	23.38	24.05
2516	AMEX	GDX	Thu, May 19, 2016	23.00	24.09	22.78	23.96
2515	AMEX	GDX	Wed, May 18, 2016	25.06	25.42	23.55	23.56
2514	AMEX	GDX	Tue, May 17, 2016	25.18	25.85	24.92	25.58
2513	AMEX	GDX	Mon, May 16, 2016	25.33	25.61	25.03	25.24
2512	AMEX	GDX	Fri, May 13, 2016	24.58	25.00	24.44	24.79
2511	AMEX	GDX	Thu, May 12, 2016	25.10	25.40	24.42	24.55
2510	AMEX	GDX	Wed, May 11, 2016	24.92	25.34	24.20	25.05
2509	AMEX	GDX	Tue, May 10, 2016	23.65	24.51	23.34	24.40
2508	AMEX	GDX	Mon, May 9, 2016	24.04	24.18	23.50	23.52
2507	AMEX	GDX	Fri, May 6, 2016	24.69	25.44	24.56	25.13
2506	AMEX	GDX	Thu, May 5, 2016	23.82	24.32	23.72	24.18
2505	AMEX	GDX	Wed, May 4, 2016	24.20	24.65	23.29	23.41
2504	AMEX	GDX	Tue, May 3, 2016	25.49	25.53	24.47	24.66
2503	AMEX	GDX	Mon, May 2, 2016	26.10	26.17	25.10	25.39
2502	AMEX	GDX	Fri, Apr 29, 2016	24.75	25.83	24.72	25.83
2501	AMEX	GDX	Thu, Apr 28, 2016	23.48	24.40	23.42	24.28
2500	AMEX	GDX	Wed, Apr 27, 2016	23.15	23.31	22.59	23.24
2499	AMEX	GDX	Tue, Apr 26, 2016	22.71	23.01	22.39	22.99
2498	AMEX	GDX	Mon, Apr 25, 2016	22.73	22.89	22.37	22.46
2497	AMEX	GDX	Fri, Apr 22, 2016	22.95	23.41	22.44	22.59
2496	AMEX	GDX	Thu, Apr 21, 2016	23.45	23.53	22.87	23.25
2495	AMEX	GDX	Wed, Apr 20, 2016	23.24	23.82	22.71	22.84
2494	AMEX	GDX	Tue, Apr 19, 2016	23.08	23.47	22.92	23.26
2493	AMEX	GDX	Mon, Apr 18, 2016	22.47	22.48	21.91	22.18
2492	AMEX	GDX	Fri, Apr 15, 2016	21.75	22.31	21.45	22.20
2491	AMEX	GDX	Thu, Apr 14, 2016	22.15	22.34	21.30	21.60
2490	AMEX	GDX	Wed, Apr 13, 2016	22.48	22.78	22.17	22.25
2489	AMEX	GDX	Tue, Apr 12, 2016	22.78	23.06	22.36	22.88
2488	AMEX	GDX	Mon, Apr 11, 2016	21.92	22.79	21.86	22.70
2487	AMEX	GDX	Fri, Apr 8, 2016	20.71	21.55	20.70	21.44
2486	AMEX	GDX	Thu, Apr 7, 2016	20.59	20.86	20.52	20.78
2485	AMEX	GDX	Wed, Apr 6, 2016	19.88	20.23	19.80	20.15
2484	AMEX	GDX	Tue, Apr 5, 2016	19.53	19.53	19.53	20.13
2483	AMEX	GDX	Mon, Apr 4, 2016	20.05	20.05	19.51	19.53
2482	AMEX	GDX	Fri, Apr 1, 2016	19.46	20.12	19.32	20.12
2481	AMEX	GDX	Thu, Mar 31, 2016	20.48	20.57	19.96	19.97
2480	AMEX	GDX	Wed, Mar 30, 2016	20.23	20.50	19.85	20.23
2479	AMEX	GDX	Tue, Mar 29, 2016	19.63	20.60	19.40	20.54
2478	AMEX	GDX	Mon, Mar 28, 2016	19.62	19.66	19.09	19.42
2477	AMEX	GDX	Thu, Mar 24, 2016	19.25	19.60	19.07	19.46
2476	AMEX	GDX	Wed, Mar 23, 2016	19.78	19.88	19.02	19.03
2475	AMEX	GDX	Tue, Mar 22, 2016	20.90	21.00	20.35	20.58
2474	AMEX	GDX	Mon, Mar 21, 2016	20.50	20.78	20.31	20.57
2473	AMEX	GDX	Fri, Mar 18, 2016	20.36	20.93	20.35	20.61
2472	AMEX	GDX	Thu, Mar 17, 2016	21.05	21.42	20.37	20.43
2471	AMEX	GDX	Wed, Mar 16, 2016	19.22	20.96	18.98	20.86
2470	AMEX	GDX	Tue, Mar 15, 2016	19.12	19.12	19.12	19.53
2469	AMEX	GDX	Mon, Mar 14, 2016	19.98	20.18	19.98	20.18
2468	AMEX	GDX	Fri, Mar 11, 2016	20.24	20.58	19.84	19.98
2467	AMEX	GDX	Thu, Mar 10, 2016	19.84	20.44	19.75	20.38
2466	AMEX	GDX	Wed, Mar 9, 2016	19.01	19.73	18.81	19.51
2465	AMEX	GDX	Tue, Mar 8, 2016	20.62	20.73	19.39	19.42
2464	AMEX	GDX	Mon, Mar 7, 2016	20.00	20.73	19.92	20.40
2463	AMEX	GDX	Fri, Mar 4, 2016	19.84	20.88	19.56	19.71
2462	AMEX	GDX	Thu, Mar 3, 2016	19.16	20.02	19.10	19.82
2461	AMEX	GDX	Wed, Mar 2, 2016	18.72	19.18	18.59	19.05
2460	AMEX	GDX	Tue, Mar 1, 2016	19.34	19.35	19.27	18.57
2459	AMEX	GDX	Mon, Feb 29, 2016	18.96	19.40	18.92	19.38
2458	AMEX	GDX	Fri, Feb 26, 2016	18.95	19.34	18.64	18.69
2457	AMEX	GDX	Thu, Feb 25, 2016	19.01	19.46	18.94	19.39
2456	AMEX	GDX	Wed, Feb 24, 2016	19.44	19.85	18.80	19.11
2455	AMEX	GDX	Tue, Feb 23, 2016	18.89	19.06	18.65	18.92
2454	AMEX	GDX	Mon, Feb 22, 2016	17.82	18.69	17.75	18.53
2453	AMEX	GDX	Fri, Feb 19, 2016	18.61	18.89	18.28	18.38
2452	AMEX	GDX	Thu, Feb 18, 2016	17.52	18.91	17.44	18.90
2451	AMEX	GDX	Wed, Feb 17, 2016	17.54	17.91	17.34	17.82
2450	AMEX	GDX	Tue, Feb 16, 2016	17.94	18.31	17.20	17.21
2449	AMEX	GDX	Fri, Feb 12, 2016	17.85	18.85	17.78	18.84
2448	AMEX	GDX	Thu, Feb 11, 2016	18.35	18.65	17.77	18.37
2447	AMEX	GDX	Wed, Feb 10, 2016	16.72	17.16	16.15	17.14
2446	AMEX	GDX	Tue, Feb 9, 2016	17.72	17.82	16.75	16.75
2445	AMEX	GDX	Mon, Feb 8, 2016	17.50	17.90	17.44	17.47
2444	AMEX	GDX	Fri, Feb 5, 2016	15.75	17.12	15.57	17.05
2443	AMEX	GDX	Thu, Feb 4, 2016	15.80	16.37	15.77	16.15
2442	AMEX	GDX	Wed, Feb 3, 2016	14.44	15.35	14.42	15.35
2441	AMEX	GDX	Tue, Feb 2, 2016	14.48	14.57	14.11	14.30
2440	AMEX	GDX	Mon, Feb 1, 2016	14.33	14.65	14.30	14.65
2439	AMEX	GDX	Fri, Jan 29, 2016	13.83	14.24	13.74	14.21
2438	AMEX	GDX	Thu, Jan 28, 2016	13.87	14.19	13.73	13.86
2437	AMEX	GDX	Wed, Jan 27, 2016	13.87	14.21	13.71	14.20
2436	AMEX	GDX	Tue, Jan 26, 2016	13.53	14.00	13.52	13.97
2435	AMEX	GDX	Mon, Jan 25, 2016	13.26	13.40	13.16	13.38
2434	AMEX	GDX	Fri, Jan 22, 2016	12.73	13.17	12.69	13.03
2433	AMEX	GDX	Thu, Jan 21, 2016	12.70	12.98	12.45	12.91
2432	AMEX	GDX	Wed, Jan 20, 2016	12.78	12.92	12.52	12.85
2431	AMEX	GDX	Tue, Jan 19, 2016	13.21	13.24	12.40	12.47
2430	AMEX	GDX	Fri, Jan 15, 2016	13.60	13.61	13.07	13.09
2429	AMEX	GDX	Thu, Jan 14, 2016	13.46	13.59	13.00	13.13
2428	AMEX	GDX	Wed, Jan 13, 2016	13.54	13.80	13.36	13.61
2427	AMEX	GDX	Tue, Jan 12, 2016	13.80	13.80	13.37	13.61
2426	AMEX	GDX	Mon, Jan 11, 2016	14.57	14.61	13.82	13.92
2425	AMEX	GDX	Fri, Jan 8, 2016	14.50	14.64	14.26	14.52
2424	AMEX	GDX	Thu, Jan 7, 2016	14.50	15.01	14.38	14.88
2423	AMEX	GDX	Wed, Jan 6, 2016	14.22	14.35	14.15	14.25
2422	AMEX	GDX	Tue, Jan 5, 2016	14.13	14.15	13.91	14.02
2421	AMEX	GDX	Mon, Jan 4, 2016	14.12	14.24	13.87	14.09
2420	AMEX	GDX	Thu, Dec 31, 2015	13.66	13.75	13.60	13.72
2419	AMEX	GDX	Wed, Dec 30, 2015	13.65	13.74	13.57	13.66
2418	AMEX	GDX	Tue, Dec 29, 2015	13.97	14.05	13.79	13.95
2417	AMEX	GDX	Mon, Dec 28, 2015	14.03	14.04	13.67	13.79
2416	AMEX	GDX	Thu, Dec 24, 2015	14.08	14.29	14.06	14.27
2415	AMEX	GDX	Wed, Dec 23, 2015	13.77	13.98	13.74	13.97
2414	AMEX	GDX	Tue, Dec 22, 2015	13.73	13.92	13.63	13.68
2413	AMEX	GDX	Mon, Dec 21, 2015	13.81	13.90	13.65	13.76
2412	AMEX	GDX	Fri, Dec 18, 2015	13.55	13.83	13.48	13.64
2411	AMEX	GDX	Thu, Dec 17, 2015	13.68	13.68	13.30	13.34
2410	AMEX	GDX	Wed, Dec 16, 2015	13.93	14.24	13.67	14.17
2409	AMEX	GDX	Tue, Dec 15, 2015	13.72	13.82	13.51	13.63
2408	AMEX	GDX	Mon, Dec 14, 2015	14.28	14.32	13.56	13.56
2407	AMEX	GDX	Fri, Dec 11, 2015	14.05	14.53	14.03	14.38
2406	AMEX	GDX	Thu, Dec 10, 2015	14.15	14.46	14.13	14.21
2405	AMEX	GDX	Wed, Dec 9, 2015	14.42	14.53	14.09	14.27
2404	AMEX	GDX	Tue, Dec 8, 2015	14.23	14.31	13.94	14.08
2403	AMEX	GDX	Mon, Dec 7, 2015	14.62	14.66	14.06	14.20
2402	AMEX	GDX	Fri, Dec 4, 2015	14.23	14.86	14.23	14.83
2401	AMEX	GDX	Thu, Dec 3, 2015	14.03	14.21	13.86	14.08
2400	AMEX	GDX	Wed, Dec 2, 2015	13.82	14.02	13.62	13.79
2399	AMEX	GDX	Tue, Dec 1, 2015	13.85	14.20	13.69	14.16
2398	AMEX	GDX	Mon, Nov 30, 2015	13.55	13.80	13.52	13.76
2397	AMEX	GDX	Fri, Nov 27, 2015	13.41	13.59	13.37	13.45
2396	AMEX	GDX	Wed, Nov 25, 2015	13.65	13.95	13.56	13.71
2395	AMEX	GDX	Tue, Nov 24, 2015	13.60	13.88	13.49	13.84
2394	AMEX	GDX	Mon, Nov 23, 2015	13.35	13.48	13.25	13.33
2393	AMEX	GDX	Fri, Nov 20, 2015	14.03	14.07	13.34	13.40
2392	AMEX	GDX	Thu, Nov 19, 2015	13.69	14.06	13.67	13.97
2391	AMEX	GDX	Wed, Nov 18, 2015	13.15	13.58	12.92	13.49
2390	AMEX	GDX	Tue, Nov 17, 2015	13.62	13.66	13.05	13.08
2389	AMEX	GDX	Mon, Nov 16, 2015	13.74	13.86	13.63	13.74
2388	AMEX	GDX	Fri, Nov 13, 2015	13.44	13.68	13.40	13.62
2387	AMEX	GDX	Thu, Nov 12, 2015	13.33	13.79	13.29	13.47
2386	AMEX	GDX	Wed, Nov 11, 2015	13.54	13.66	13.44	13.65
2385	AMEX	GDX	Tue, Nov 10, 2015	13.57	13.72	13.42	13.47
2384	AMEX	GDX	Mon, Nov 9, 2015	13.46	13.84	13.31	13.83
2383	AMEX	GDX	Fri, Nov 6, 2015	13.64	13.72	13.41	13.46
2382	AMEX	GDX	Thu, Nov 5, 2015	14.63	14.63	14.01	14.08
2381	AMEX	GDX	Wed, Nov 4, 2015	15.05	15.22	14.60	14.62
2380	AMEX	GDX	Tue, Nov 3, 2015	14.76	15.11	14.71	14.94
2379	AMEX	GDX	Mon, Nov 2, 2015	14.80	15.18	14.63	15.02
2378	AMEX	GDX	Fri, Oct 30, 2015	15.07	15.39	14.95	14.96
2377	AMEX	GDX	Thu, Oct 29, 2015	15.64	15.78	15.04	15.12
2376	AMEX	GDX	Wed, Oct 28, 2015	16.41	16.81	15.60	15.89
2375	AMEX	GDX	Tue, Oct 27, 2015	15.92	16.21	15.79	16.04
2374	AMEX	GDX	Mon, Oct 26, 2015	16.48	16.48	16.00	16.01
2373	AMEX	GDX	Fri, Oct 23, 2015	16.34	16.66	15.93	16.52
2372	AMEX	GDX	Thu, Oct 22, 2015	15.81	16.27	15.78	16.12
2371	AMEX	GDX	Wed, Oct 21, 2015	16.10	16.17	15.73	15.85
2370	AMEX	GDX	Tue, Oct 20, 2015	15.90	16.52	15.89	16.33
2369	AMEX	GDX	Mon, Oct 19, 2015	16.32	16.43	15.61	15.70
2368	AMEX	GDX	Fri, Oct 16, 2015	16.84	16.99	16.37	16.39
2367	AMEX	GDX	Thu, Oct 15, 2015	16.61	17.04	16.48	16.89
2366	AMEX	GDX	Wed, Oct 14, 2015	16.24	16.99	16.17	16.90
2365	AMEX	GDX	Tue, Oct 13, 2015	15.79	16.14	15.68	15.87
2364	AMEX	GDX	Mon, Oct 12, 2015	16.61	16.61	15.62	15.78
2363	AMEX	GDX	Fri, Oct 9, 2015	15.97	16.27	15.85	16.26
2362	AMEX	GDX	Thu, Oct 8, 2015	15.36	16.15	15.32	15.41
2361	AMEX	GDX	Wed, Oct 7, 2015	15.70	15.83	15.37	15.61
2360	AMEX	GDX	Tue, Oct 6, 2015	15.52	15.77	15.23	15.68
2359	AMEX	GDX	Mon, Oct 5, 2015	14.60	15.18	14.58	15.12
2358	AMEX	GDX	Fri, Oct 2, 2015	13.95	14.50	13.88	14.49
2357	AMEX	GDX	Thu, Oct 1, 2015	13.79	13.99	13.35	13.41
2356	AMEX	GDX	Wed, Sep 30, 2015	13.22	13.74	13.19	13.74
2355	AMEX	GDX	Tue, Sep 29, 2015	13.47	13.68	13.30	13.41
2354	AMEX	GDX	Mon, Sep 28, 2015	13.62	13.72	13.29	13.32
2353	AMEX	GDX	Fri, Sep 25, 2015	13.96	14.11	13.88	13.98
2352	AMEX	GDX	Thu, Sep 24, 2015	13.62	14.28	13.56	14.22
2351	AMEX	GDX	Wed, Sep 23, 2015	13.64	13.69	13.23	13.26
2350	AMEX	GDX	Tue, Sep 22, 2015	13.67	13.71	13.31	13.36
2349	AMEX	GDX	Mon, Sep 21, 2015	14.27	14.36	13.99	14.00
2348	AMEX	GDX	Fri, Sep 18, 2015	14.60	14.71	14.18	14.48
2347	AMEX	GDX	Thu, Sep 17, 2015	13.72	14.44	13.66	14.27
2346	AMEX	GDX	Wed, Sep 16, 2015	13.38	13.93	13.37	13.89
2345	AMEX	GDX	Tue, Sep 15, 2015	13.05	13.32	12.99	13.11
2344	AMEX	GDX	Mon, Sep 14, 2015	13.06	13.34	12.91	13.07
2343	AMEX	GDX	Fri, Sep 11, 2015	13.00	13.28	12.62	13.21
2342	AMEX	GDX	Thu, Sep 10, 2015	13.35	13.42	13.08	13.12
2341	AMEX	GDX	Wed, Sep 9, 2015	13.36	13.52	13.10	13.13
2340	AMEX	GDX	Tue, Sep 8, 2015	13.53	13.74	13.34	13.55
2339	AMEX	GDX	Fri, Sep 4, 2015	13.28	13.43	13.06	13.39
2338	AMEX	GDX	Thu, Sep 3, 2015	13.39	14.03	13.36	13.38
2337	AMEX	GDX	Wed, Sep 2, 2015	13.76	13.90	13.33	13.63
2336	AMEX	GDX	Tue, Sep 1, 2015	14.21	14.37	13.67	13.67
2335	AMEX	GDX	Mon, Aug 31, 2015	13.94	14.11	13.59	14.11
2334	AMEX	GDX	Fri, Aug 28, 2015	13.76	14.41	13.75	14.25
2333	AMEX	GDX	Thu, Aug 27, 2015	13.10	13.91	13.01	13.79
2332	AMEX	GDX	Wed, Aug 26, 2015	13.48	13.49	12.96	13.04
2331	AMEX	GDX	Tue, Aug 25, 2015	14.52	14.53	13.58	13.67
2330	AMEX	GDX	Mon, Aug 24, 2015	15.16	15.61	14.07	14.13
2329	AMEX	GDX	Fri, Aug 21, 2015	16.14	16.16	15.24	15.39
2328	AMEX	GDX	Thu, Aug 20, 2015	15.69	16.05	15.57	15.82
2327	AMEX	GDX	Wed, Aug 19, 2015	14.90	15.28	14.88	15.20
2326	AMEX	GDX	Tue, Aug 18, 2015	14.74	14.92	14.51	14.77
2325	AMEX	GDX	Mon, Aug 17, 2015	14.80	15.11	14.75	15.04
2324	AMEX	GDX	Fri, Aug 14, 2015	14.92	14.99	14.36	14.49
2323	AMEX	GDX	Thu, Aug 13, 2015	15.05	15.21	14.54	14.64
2322	AMEX	GDX	Wed, Aug 12, 2015	14.81	15.53	14.78	15.52
2321	AMEX	GDX	Tue, Aug 11, 2015	14.44	14.53	13.94	14.52
2320	AMEX	GDX	Mon, Aug 10, 2015	13.57	14.29	13.36	14.29
2319	AMEX	GDX	Fri, Aug 7, 2015	13.42	13.85	13.33	13.40
2318	AMEX	GDX	Thu, Aug 6, 2015	13.21	13.69	13.11	13.37
2317	AMEX	GDX	Wed, Aug 5, 2015	13.42	13.54	13.01	13.09
2316	AMEX	GDX	Tue, Aug 4, 2015	13.47	13.54	13.18	13.29
2315	AMEX	GDX	Mon, Aug 3, 2015	13.64	13.68	13.18	13.27
2314	AMEX	GDX	Fri, Jul 31, 2015	13.84	13.97	13.58	13.75
2313	AMEX	GDX	Thu, Jul 30, 2015	13.66	13.83	13.40	13.46
2312	AMEX	GDX	Wed, Jul 29, 2015	13.69	14.07	13.54	13.97
2311	AMEX	GDX	Tue, Jul 28, 2015	13.73	13.84	13.54	13.69
2310	AMEX	GDX	Mon, Jul 27, 2015	13.90	14.38	13.44	13.57
2309	AMEX	GDX	Fri, Jul 24, 2015	13.41	14.13	13.17	14.08
2308	AMEX	GDX	Thu, Jul 23, 2015	14.24	14.30	13.51	13.62
2307	AMEX	GDX	Wed, Jul 22, 2015	13.82	14.28	13.67	14.08
2306	AMEX	GDX	Tue, Jul 21, 2015	14.06	14.53	14.02	14.12
2305	AMEX	GDX	Mon, Jul 20, 2015	14.70	14.77	13.75	13.76
2304	AMEX	GDX	Fri, Jul 17, 2015	16.05	16.05	15.37	15.42
2303	AMEX	GDX	Thu, Jul 16, 2015	16.28	16.28	16.10	16.15
2302	AMEX	GDX	Wed, Jul 15, 2015	16.53	16.58	16.27	16.31
2301	AMEX	GDX	Tue, Jul 14, 2015	16.78	16.94	16.68	16.69
2300	AMEX	GDX	Mon, Jul 13, 2015	16.53	16.81	16.40	16.80
2299	AMEX	GDX	Fri, Jul 10, 2015	16.98	17.00	16.63	16.75
2298	AMEX	GDX	Thu, Jul 9, 2015	17.13	17.19	16.77	16.93
2297	AMEX	GDX	Wed, Jul 8, 2015	17.16	17.28	16.84	16.86
2296	AMEX	GDX	Tue, Jul 7, 2015	17.44	17.46	16.95	16.98
2295	AMEX	GDX	Mon, Jul 6, 2015	17.50	18.03	17.39	17.85
2294	AMEX	GDX	Thu, Jul 2, 2015	17.39	17.67	17.37	17.63
2293	AMEX	GDX	Wed, Jul 1, 2015	17.68	17.71	17.26	17.28
2292	AMEX	GDX	Tue, Jun 30, 2015	17.83	18.05	17.67	17.76
2291	AMEX	GDX	Mon, Jun 29, 2015	18.17	18.23	17.90	17.90
2290	AMEX	GDX	Fri, Jun 26, 2015	18.15	18.26	18.06	18.09
2289	AMEX	GDX	Thu, Jun 25, 2015	18.32	18.45	18.17	18.17
2288	AMEX	GDX	Wed, Jun 24, 2015	18.30	18.48	18.25	18.36
2287	AMEX	GDX	Tue, Jun 23, 2015	18.25	18.52	18.25	18.38
2286	AMEX	GDX	Mon, Jun 22, 2015	18.41	18.52	18.32	18.33
2285	AMEX	GDX	Fri, Jun 19, 2015	19.03	19.07	18.52	18.64
2284	AMEX	GDX	Thu, Jun 18, 2015	19.14	19.18	18.99	19.10
2283	AMEX	GDX	Wed, Jun 17, 2015	18.26	18.88	18.23	18.86
2282	AMEX	GDX	Tue, Jun 16, 2015	18.43	18.49	18.30	18.33
2281	AMEX	GDX	Mon, Jun 15, 2015	18.51	18.83	18.42	18.59
2280	AMEX	GDX	Fri, Jun 12, 2015	18.68	18.77	18.50	18.55
2279	AMEX	GDX	Thu, Jun 11, 2015	18.80	18.86	18.63	18.74
2278	AMEX	GDX	Wed, Jun 10, 2015	19.04	19.14	18.88	18.96
2277	AMEX	GDX	Tue, Jun 9, 2015	19.08	19.23	18.76	18.78
2276	AMEX	GDX	Mon, Jun 8, 2015	18.87	19.03	18.71	19.02
2275	AMEX	GDX	Fri, Jun 5, 2015	18.82	19.00	18.67	18.83
2274	AMEX	GDX	Thu, Jun 4, 2015	19.16	19.20	19.04	19.07
2273	AMEX	GDX	Wed, Jun 3, 2015	19.62	19.73	19.32	19.41
2272	AMEX	GDX	Tue, Jun 2, 2015	19.64	19.87	19.57	19.78
2271	AMEX	GDX	Mon, Jun 1, 2015	19.83	19.91	19.45	19.49
2270	AMEX	GDX	Fri, May 29, 2015	19.65	19.79	19.48	19.58
2269	AMEX	GDX	Thu, May 28, 2015	19.34	19.64	19.15	19.60
2268	AMEX	GDX	Wed, May 27, 2015	19.32	19.45	19.17	19.44
2267	AMEX	GDX	Tue, May 26, 2015	19.47	19.48	19.19	19.25
2266	AMEX	GDX	Fri, May 22, 2015	19.95	20.06	19.82	19.83
2265	AMEX	GDX	Thu, May 21, 2015	20.00	20.12	19.89	19.94
2264	AMEX	GDX	Wed, May 20, 2015	20.06	20.31	20.03	20.08
2263	AMEX	GDX	Tue, May 19, 2015	20.46	20.46	19.99	20.00
2262	AMEX	GDX	Mon, May 18, 2015	20.86	20.93	20.65	20.75
2261	AMEX	GDX	Fri, May 15, 2015	20.64	20.98	20.52	20.72
2260	AMEX	GDX	Thu, May 14, 2015	20.99	21.25	20.71	20.82
2259	AMEX	GDX	Wed, May 13, 2015	20.59	20.89	20.56	20.78
2258	AMEX	GDX	Tue, May 12, 2015	20.08	20.34	20.07	20.29
2257	AMEX	GDX	Mon, May 11, 2015	19.94	20.16	19.79	20.02
2256	AMEX	GDX	Fri, May 8, 2015	19.94	20.07	19.64	19.97
2255	AMEX	GDX	Thu, May 7, 2015	19.53	19.84	19.28	19.83
2254	AMEX	GDX	Wed, May 6, 2015	20.32	20.35	19.66	19.71
2253	AMEX	GDX	Tue, May 5, 2015	20.62	20.71	20.10	20.22
2252	AMEX	GDX	Mon, May 4, 2015	20.59	20.66	20.28	20.41
2251	AMEX	GDX	Fri, May 1, 2015	19.91	20.27	19.89	20.27
2250	AMEX	GDX	Thu, Apr 30, 2015	20.18	20.26	19.86	20.11
2249	AMEX	GDX	Wed, Apr 29, 2015	20.53	20.90	20.39	20.72
2248	AMEX	GDX	Tue, Apr 28, 2015	19.88	20.56	19.88	20.53
2247	AMEX	GDX	Mon, Apr 27, 2015	19.61	20.18	19.54	19.76
2246	AMEX	GDX	Fri, Apr 24, 2015	19.62	19.83	19.36	19.36
2245	AMEX	GDX	Thu, Apr 23, 2015	19.34	19.89	19.34	19.78
2244	AMEX	GDX	Wed, Apr 22, 2015	19.80	19.89	19.31	19.31
2243	AMEX	GDX	Tue, Apr 21, 2015	19.85	20.07	19.68	19.97
2242	AMEX	GDX	Mon, Apr 20, 2015	19.56	19.85	19.45	19.83
2241	AMEX	GDX	Fri, Apr 17, 2015	19.84	20.06	19.66	19.72
2240	AMEX	GDX	Thu, Apr 16, 2015	20.04	20.23	19.64	19.74
2239	AMEX	GDX	Wed, Apr 15, 2015	19.57	20.02	19.42	19.98
2238	AMEX	GDX	Tue, Apr 14, 2015	19.28	19.60	19.24	19.41
2237	AMEX	GDX	Mon, Apr 13, 2015	19.48	19.49	19.20	19.26
2236	AMEX	GDX	Fri, Apr 10, 2015	19.28	19.49	19.27	19.45
2235	AMEX	GDX	Thu, Apr 9, 2015	18.87	19.06	18.77	18.91
2234	AMEX	GDX	Wed, Apr 8, 2015	19.30	19.43	18.90	19.09
2233	AMEX	GDX	Tue, Apr 7, 2015	19.55	19.63	19.18	19.19
2232	AMEX	GDX	Mon, Apr 6, 2015	19.63	19.80	19.47	19.70
2231	AMEX	GDX	Thu, Apr 2, 2015	19.07	19.35	18.76	18.99
2230	AMEX	GDX	Wed, Apr 1, 2015	18.54	19.25	18.46	19.21
2229	AMEX	GDX	Tue, Mar 31, 2015	18.54	18.64	18.16	18.24
2228	AMEX	GDX	Mon, Mar 30, 2015	18.53	18.72	18.38	18.47
2227	AMEX	GDX	Fri, Mar 27, 2015	18.93	19.15	18.63	18.84
2226	AMEX	GDX	Thu, Mar 26, 2015	19.68	19.88	18.87	19.07
2225	AMEX	GDX	Wed, Mar 25, 2015	19.85	19.91	19.35	19.36
2224	AMEX	GDX	Tue, Mar 24, 2015	19.81	19.83	19.53	19.64
2223	AMEX	GDX	Mon, Mar 23, 2015	19.46	19.77	19.34	19.75
2222	AMEX	GDX	Fri, Mar 20, 2015	18.95	19.48	18.89	19.33
2221	AMEX	GDX	Thu, Mar 19, 2015	18.70	18.89	18.45	18.71
2220	AMEX	GDX	Wed, Mar 18, 2015	17.88	18.88	17.71	18.84
2219	AMEX	GDX	Tue, Mar 17, 2015	17.85	18.30	17.75	17.93
2218	AMEX	GDX	Mon, Mar 16, 2015	18.12	18.28	17.75	18.11
2217	AMEX	GDX	Fri, Mar 13, 2015	18.16	18.17	17.56	18.07
2216	AMEX	GDX	Thu, Mar 12, 2015	18.33	18.42	17.87	18.07
2215	AMEX	GDX	Wed, Mar 11, 2015	17.70	18.26	17.29	18.20
2214	AMEX	GDX	Tue, Mar 10, 2015	17.95	18.25	17.48	17.67
2213	AMEX	GDX	Mon, Mar 9, 2015	18.75	18.81	17.91	17.91
2212	AMEX	GDX	Fri, Mar 6, 2015	19.48	19.48	18.51	18.58
2211	AMEX	GDX	Thu, Mar 5, 2015	20.20	20.38	19.94	20.08
2210	AMEX	GDX	Wed, Mar 4, 2015	20.43	20.45	19.99	20.04
2209	AMEX	GDX	Tue, Mar 3, 2015	20.84	21.05	20.29	20.38
2208	AMEX	GDX	Mon, Mar 2, 2015	21.31	21.35	20.64	20.76
2207	AMEX	GDX	Fri, Feb 27, 2015	21.17	21.48	21.11	21.28
2206	AMEX	GDX	Thu, Feb 26, 2015	21.12	21.15	20.89	20.96
2205	AMEX	GDX	Wed, Feb 25, 2015	20.62	20.95	20.55	20.79
2204	AMEX	GDX	Tue, Feb 24, 2015	20.33	20.64	20.21	20.42
2203	AMEX	GDX	Mon, Feb 23, 2015	20.33	20.74	20.21	20.54
2202	AMEX	GDX	Fri, Feb 20, 2015	20.65	20.93	20.42	20.45
2201	AMEX	GDX	Thu, Feb 19, 2015	21.06	21.12	20.42	20.54
2200	AMEX	GDX	Wed, Feb 18, 2015	20.60	21.16	20.37	21.04
2199	AMEX	GDX	Tue, Feb 17, 2015	20.74	20.91	20.50	20.57
2198	AMEX	GDX	Fri, Feb 13, 2015	21.30	21.56	21.20	21.26
2197	AMEX	GDX	Thu, Feb 12, 2015	21.11	21.27	20.89	21.15
2196	AMEX	GDX	Wed, Feb 11, 2015	21.35	21.40	20.82	20.86
2195	AMEX	GDX	Tue, Feb 10, 2015	21.44	21.49	21.13	21.28
2194	AMEX	GDX	Mon, Feb 9, 2015	21.53	21.86	21.52	21.69
2193	AMEX	GDX	Fri, Feb 6, 2015	21.75	21.97	21.31	21.33
2192	AMEX	GDX	Thu, Feb 5, 2015	22.13	22.59	22.00	22.58
2191	AMEX	GDX	Wed, Feb 4, 2015	22.15	22.50	21.88	22.27
2190	AMEX	GDX	Tue, Feb 3, 2015	22.16	22.43	21.71	21.87
2189	AMEX	GDX	Mon, Feb 2, 2015	21.83	22.68	21.80	22.45
2188	AMEX	GDX	Fri, Jan 30, 2015	21.67	22.33	21.30	22.29
2187	AMEX	GDX	Thu, Jan 29, 2015	21.42	21.74	21.08	21.59
2186	AMEX	GDX	Wed, Jan 28, 2015	22.51	22.72	21.73	21.97
2185	AMEX	GDX	Tue, Jan 27, 2015	22.36	22.93	22.31	22.88
2184	AMEX	GDX	Mon, Jan 26, 2015	21.37	22.16	21.13	22.15
2183	AMEX	GDX	Fri, Jan 23, 2015	22.22	22.31	21.62	21.74
2182	AMEX	GDX	Thu, Jan 22, 2015	22.82	22.95	22.32	22.42
2181	AMEX	GDX	Wed, Jan 21, 2015	23.20	23.22	22.10	22.54
2180	AMEX	GDX	Tue, Jan 20, 2015	22.67	23.09	22.60	22.94
2179	AMEX	GDX	Fri, Jan 16, 2015	21.71	22.33	21.68	22.16
2178	AMEX	GDX	Thu, Jan 15, 2015	21.19	21.65	21.06	21.48
2177	AMEX	GDX	Wed, Jan 14, 2015	21.09	21.12	19.88	20.31
2176	AMEX	GDX	Tue, Jan 13, 2015	21.87	21.89	20.31	20.55
2175	AMEX	GDX	Mon, Jan 12, 2015	20.89	21.76	20.78	21.49
2174	AMEX	GDX	Fri, Jan 9, 2015	20.13	20.73	20.13	20.71
2173	AMEX	GDX	Thu, Jan 8, 2015	20.23	20.57	19.61	19.79
2172	AMEX	GDX	Wed, Jan 7, 2015	20.01	20.67	19.82	20.09
2171	AMEX	GDX	Tue, Jan 6, 2015	19.63	20.69	19.54	20.47
2170	AMEX	GDX	Mon, Jan 5, 2015	19.06	19.47	18.76	19.44
2169	AMEX	GDX	Fri, Jan 2, 2015	18.07	18.95	17.95	18.94
2168	AMEX	GDX	Wed, Dec 31, 2014	18.27	18.60	18.05	18.38
2167	AMEX	GDX	Tue, Dec 30, 2014	18.17	18.71	18.15	18.45
2166	AMEX	GDX	Mon, Dec 29, 2014	18.17	18.19	17.75	17.82
2165	AMEX	GDX	Fri, Dec 26, 2014	18.35	18.48	18.04	18.24
2164	AMEX	GDX	Wed, Dec 24, 2014	17.35	17.96	17.16	17.77
2163	AMEX	GDX	Tue, Dec 23, 2014	17.50	18.07	17.21	17.30
2162	AMEX	GDX	Mon, Dec 22, 2014	18.40	18.50	17.37	17.46
2161	AMEX	GDX	Fri, Dec 19, 2014	18.72	19.03	18.53	18.53
2160	AMEX	GDX	Thu, Dec 18, 2014	18.41	18.85	18.07	18.76
2159	AMEX	GDX	Wed, Dec 17, 2014	17.28	18.10	17.16	17.98
2158	AMEX	GDX	Tue, Dec 16, 2014	17.91	18.00	17.08	17.10
2157	AMEX	GDX	Mon, Dec 15, 2014	18.36	18.72	17.32	17.34
2156	AMEX	GDX	Fri, Dec 12, 2014	18.95	19.15	18.57	18.65
2155	AMEX	GDX	Thu, Dec 11, 2014	18.98	19.64	18.86	19.00
2154	AMEX	GDX	Wed, Dec 10, 2014	19.76	20.21	19.21	19.21
2153	AMEX	GDX	Tue, Dec 9, 2014	19.52	20.17	19.43	19.77
2152	AMEX	GDX	Mon, Dec 8, 2014	19.02	19.25	18.27	18.89
2151	AMEX	GDX	Fri, Dec 5, 2014	18.85	19.11	18.65	18.75
2150	AMEX	GDX	Thu, Dec 4, 2014	19.65	19.87	19.18	19.20
2149	AMEX	GDX	Wed, Dec 3, 2014	19.50	19.97	17.72	19.25
2148	AMEX	GDX	Tue, Dec 2, 2014	19.08	19.66	18.91	19.20
2147	AMEX	GDX	Mon, Dec 1, 2014	18.95	19.86	18.84	19.72
2146	AMEX	GDX	Fri, Nov 28, 2014	19.27	19.28	18.09	18.36
2145	AMEX	GDX	Wed, Nov 26, 2014	20.33	20.35	20.04	20.10
2144	AMEX	GDX	Tue, Nov 25, 2014	19.65	20.42	19.62	20.39
2143	AMEX	GDX	Mon, Nov 24, 2014	19.77	19.96	19.43	19.59
2142	AMEX	GDX	Fri, Nov 21, 2014	20.23	20.29	19.57	19.88
2141	AMEX	GDX	Thu, Nov 20, 2014	19.66	19.93	19.36	19.71
2140	AMEX	GDX	Wed, Nov 19, 2014	20.23	20.26	19.12	19.19
2139	AMEX	GDX	Tue, Nov 18, 2014	19.72	20.38	19.57	20.30
2138	AMEX	GDX	Mon, Nov 17, 2014	18.85	19.51	18.66	19.39
2137	AMEX	GDX	Fri, Nov 14, 2014	17.64	19.18	17.54	19.02
2136	AMEX	GDX	Thu, Nov 13, 2014	18.46	18.53	18.00	18.21
2135	AMEX	GDX	Wed, Nov 12, 2014	18.43	18.70	17.79	18.24
2134	AMEX	GDX	Tue, Nov 11, 2014	17.77	18.55	17.73	18.22
2133	AMEX	GDX	Mon, Nov 10, 2014	18.32	18.32	17.31	17.45
2132	AMEX	GDX	Fri, Nov 7, 2014	17.56	18.69	17.54	18.64
2131	AMEX	GDX	Thu, Nov 6, 2014	16.90	17.69	16.85	17.21
2130	AMEX	GDX	Wed, Nov 5, 2014	16.68	17.34	16.45	16.59
2129	AMEX	GDX	Tue, Nov 4, 2014	17.79	17.82	17.13	17.21
2128	AMEX	GDX	Mon, Nov 3, 2014	17.44	18.00	17.25	17.91
2127	AMEX	GDX	Fri, Oct 31, 2014	17.33	17.79	16.89	17.21
2126	AMEX	GDX	Thu, Oct 30, 2014	19.43	19.45	18.16	18.20
2125	AMEX	GDX	Wed, Oct 29, 2014	20.29	20.53	19.57	19.64
2124	AMEX	GDX	Tue, Oct 28, 2014	20.29	20.54	20.10	20.53
2123	AMEX	GDX	Mon, Oct 27, 2014	20.35	20.40	20.09	20.11
2122	AMEX	GDX	Fri, Oct 24, 2014	20.53	20.64	20.27	20.47
2121	AMEX	GDX	Thu, Oct 23, 2014	20.25	20.72	20.05	20.56
2120	AMEX	GDX	Wed, Oct 22, 2014	20.97	21.06	20.42	20.44
2119	AMEX	GDX	Tue, Oct 21, 2014	21.43	21.58	21.02	21.10
2118	AMEX	GDX	Mon, Oct 20, 2014	20.95	21.23	20.80	21.20
2117	AMEX	GDX	Fri, Oct 17, 2014	21.41	21.44	20.69	20.69
2116	AMEX	GDX	Thu, Oct 16, 2014	21.31	21.77	21.23	21.36
2115	AMEX	GDX	Wed, Oct 15, 2014	21.51	21.93	21.20	21.45
2114	AMEX	GDX	Tue, Oct 14, 2014	21.28	21.75	21.23	21.37
2113	AMEX	GDX	Mon, Oct 13, 2014	21.13	21.76	21.01	21.12
2112	AMEX	GDX	Fri, Oct 10, 2014	21.13	21.61	20.67	20.77
2111	AMEX	GDX	Thu, Oct 9, 2014	21.90	21.92	20.72	21.22
2110	AMEX	GDX	Wed, Oct 8, 2014	20.67	22.16	20.11	21.94
2109	AMEX	GDX	Tue, Oct 7, 2014	21.22	21.28	20.41	20.42
2108	AMEX	GDX	Mon, Oct 6, 2014	20.90	21.23	20.74	21.16
2107	AMEX	GDX	Fri, Oct 3, 2014	21.25	21.25	20.63	20.63
2106	AMEX	GDX	Thu, Oct 2, 2014	21.56	21.70	21.23	21.62
2105	AMEX	GDX	Wed, Oct 1, 2014	21.48	21.84	21.39	21.40
2104	AMEX	GDX	Tue, Sep 30, 2014	21.69	21.87	21.29	21.36
2103	AMEX	GDX	Mon, Sep 29, 2014	22.12	22.17	21.74	21.75
2102	AMEX	GDX	Fri, Sep 26, 2014	22.20	22.23	21.92	21.98
2101	AMEX	GDX	Thu, Sep 25, 2014	21.99	22.37	21.85	22.35
2100	AMEX	GDX	Wed, Sep 24, 2014	22.37	22.59	22.18	22.21
2099	AMEX	GDX	Tue, Sep 23, 2014	22.50	22.66	22.24	22.54
2098	AMEX	GDX	Mon, Sep 22, 2014	22.53	22.54	22.02	22.18
2097	AMEX	GDX	Fri, Sep 19, 2014	23.10	23.13	22.49	22.66
2096	AMEX	GDX	Thu, Sep 18, 2014	23.35	23.46	23.08	23.13
2095	AMEX	GDX	Wed, Sep 17, 2014	24.02	24.08	23.39	23.43
2094	AMEX	GDX	Tue, Sep 16, 2014	23.91	24.25	23.67	24.00
2093	AMEX	GDX	Mon, Sep 15, 2014	24.01	24.04	23.75	23.91
2092	AMEX	GDX	Fri, Sep 12, 2014	24.03	24.20	23.79	23.88
2091	AMEX	GDX	Thu, Sep 11, 2014	23.92	24.33	23.77	24.27
2090	AMEX	GDX	Wed, Sep 10, 2014	24.29	24.46	23.96	24.10
2089	AMEX	GDX	Tue, Sep 9, 2014	24.21	24.64	24.03	24.56
2088	AMEX	GDX	Mon, Sep 8, 2014	24.90	24.92	24.15	24.19
2087	AMEX	GDX	Fri, Sep 5, 2014	25.01	25.10	24.66	25.07
2086	AMEX	GDX	Thu, Sep 4, 2014	25.90	25.97	24.80	24.88
2085	AMEX	GDX	Wed, Sep 3, 2014	25.91	26.00	25.76	25.78
2084	AMEX	GDX	Tue, Sep 2, 2014	26.16	26.20	25.77	25.81
2083	AMEX	GDX	Fri, Aug 29, 2014	26.37	26.74	26.29	26.69
2082	AMEX	GDX	Thu, Aug 28, 2014	26.41	26.49	26.27	26.46
2081	AMEX	GDX	Wed, Aug 27, 2014	26.20	26.33	26.07	26.11
2080	AMEX	GDX	Tue, Aug 26, 2014	26.00	26.24	25.89	26.19
2079	AMEX	GDX	Mon, Aug 25, 2014	26.02	26.02	25.61	25.62
2078	AMEX	GDX	Fri, Aug 22, 2014	26.13	26.23	25.87	26.10
2077	AMEX	GDX	Thu, Aug 21, 2014	26.30	26.35	25.93	26.07
2076	AMEX	GDX	Wed, Aug 20, 2014	26.74	26.98	26.55	26.66
2075	AMEX	GDX	Tue, Aug 19, 2014	26.95	27.04	26.64	26.69
2074	AMEX	GDX	Mon, Aug 18, 2014	26.69	27.00	26.59	26.99
2073	AMEX	GDX	Fri, Aug 15, 2014	26.65	27.04	26.58	26.82
2072	AMEX	GDX	Thu, Aug 14, 2014	27.40	27.58	26.97	27.13
2071	AMEX	GDX	Wed, Aug 13, 2014	27.46	27.63	27.27	27.40
2070	AMEX	GDX	Tue, Aug 12, 2014	27.12	27.57	27.07	27.43
2069	AMEX	GDX	Mon, Aug 11, 2014	26.65	26.97	26.64	26.97
2068	AMEX	GDX	Fri, Aug 8, 2014	26.81	27.08	26.63	26.78
2067	AMEX	GDX	Thu, Aug 7, 2014	26.57	26.89	26.38	26.76
2066	AMEX	GDX	Wed, Aug 6, 2014	26.53	26.79	26.48	26.69
2065	AMEX	GDX	Tue, Aug 5, 2014	25.85	26.22	25.59	26.10
2064	AMEX	GDX	Mon, Aug 4, 2014	26.14	26.26	25.73	25.95
2063	AMEX	GDX	Fri, Aug 1, 2014	26.22	27.52	25.93	26.20
2062	AMEX	GDX	Thu, Jul 31, 2014	26.22	26.31	25.84	25.91
2061	AMEX	GDX	Wed, Jul 30, 2014	26.65	26.66	26.20	26.47
2060	AMEX	GDX	Tue, Jul 29, 2014	27.03	27.12	26.66	26.76
2059	AMEX	GDX	Mon, Jul 28, 2014	26.64	27.00	26.57	26.99
2058	AMEX	GDX	Fri, Jul 25, 2014	26.10	26.83	26.04	26.82
2057	AMEX	GDX	Thu, Jul 24, 2014	26.31	26.33	25.95	26.08
2056	AMEX	GDX	Wed, Jul 23, 2014	26.58	26.86	26.47	26.49
2055	AMEX	GDX	Tue, Jul 22, 2014	26.80	26.90	26.52	26.59
2054	AMEX	GDX	Mon, Jul 21, 2014	27.05	27.06	26.51	26.90
2053	AMEX	GDX	Fri, Jul 18, 2014	26.68	26.97	26.46	26.94
2052	AMEX	GDX	Thu, Jul 17, 2014	26.40	27.06	26.34	26.99
2051	AMEX	GDX	Wed, Jul 16, 2014	25.99	26.47	25.96	26.28
2050	AMEX	GDX	Tue, Jul 15, 2014	26.69	26.89	25.75	25.78
2049	AMEX	GDX	Mon, Jul 14, 2014	26.52	26.93	26.43	26.60
2048	AMEX	GDX	Fri, Jul 11, 2014	26.74	27.38	26.70	27.32
2047	AMEX	GDX	Thu, Jul 10, 2014	27.61	27.78	26.59	26.61
2046	AMEX	GDX	Wed, Jul 9, 2014	26.62	27.24	26.59	27.15
2045	AMEX	GDX	Tue, Jul 8, 2014	26.32	26.47	25.89	26.46
2044	AMEX	GDX	Mon, Jul 7, 2014	26.20	26.27	26.00	26.04
2043	AMEX	GDX	Thu, Jul 3, 2014	26.20	26.50	25.94	26.50
2042	AMEX	GDX	Wed, Jul 2, 2014	26.21	26.69	26.21	26.48
2041	AMEX	GDX	Tue, Jul 1, 2014	26.50	26.65	26.15	26.24
2040	AMEX	GDX	Mon, Jun 30, 2014	25.78	26.53	25.65	26.45
2039	AMEX	GDX	Fri, Jun 27, 2014	25.94	26.15	25.71	25.98
2038	AMEX	GDX	Thu, Jun 26, 2014	25.58	25.99	25.43	25.95
2037	AMEX	GDX	Wed, Jun 25, 2014	25.47	25.97	25.45	25.76
2036	AMEX	GDX	Tue, Jun 24, 2014	26.39	26.53	25.47	25.47
2035	AMEX	GDX	Mon, Jun 23, 2014	25.88	26.31	25.72	26.27
2034	AMEX	GDX	Fri, Jun 20, 2014	25.90	26.06	25.63	25.82
2033	AMEX	GDX	Thu, Jun 19, 2014	25.17	26.10	25.14	26.09
2032	AMEX	GDX	Wed, Jun 18, 2014	24.10	24.78	24.03	24.76
2031	AMEX	GDX	Tue, Jun 17, 2014	23.76	24.16	23.68	24.12
2030	AMEX	GDX	Mon, Jun 16, 2014	24.20	24.27	23.92	23.98
2029	AMEX	GDX	Fri, Jun 13, 2014	23.98	24.12	23.69	24.11
2028	AMEX	GDX	Thu, Jun 12, 2014	23.49	24.04	23.46	24.03
2027	AMEX	GDX	Wed, Jun 11, 2014	23.12	23.41	23.06	23.41
2026	AMEX	GDX	Tue, Jun 10, 2014	22.67	23.04	22.65	23.03
2025	AMEX	GDX	Mon, Jun 9, 2014	22.64	22.78	22.53	22.55
2024	AMEX	GDX	Fri, Jun 6, 2014	22.64	22.68	22.34	22.64
2023	AMEX	GDX	Thu, Jun 5, 2014	22.50	22.79	22.42	22.65
2022	AMEX	GDX	Wed, Jun 4, 2014	22.40	22.43	22.23	22.28
2021	AMEX	GDX	Tue, Jun 3, 2014	22.29	22.42	22.00	22.37
2020	AMEX	GDX	Mon, Jun 2, 2014	22.31	22.54	22.15	22.29
2019	AMEX	GDX	Fri, May 30, 2014	22.14	22.50	21.94	22.50
2018	AMEX	GDX	Thu, May 29, 2014	21.96	22.46	21.93	22.24
2017	AMEX	GDX	Wed, May 28, 2014	22.33	22.42	21.93	22.04
2016	AMEX	GDX	Tue, May 27, 2014	23.00	23.02	22.41	22.41
2015	AMEX	GDX	Fri, May 23, 2014	23.42	23.50	23.30	23.31
2014	AMEX	GDX	Thu, May 22, 2014	23.63	23.64	23.39	23.39
2013	AMEX	GDX	Wed, May 21, 2014	23.28	23.49	23.22	23.45
2012	AMEX	GDX	Tue, May 20, 2014	23.28	23.52	23.26	23.39
2011	AMEX	GDX	Mon, May 19, 2014	23.62	23.65	23.27	23.41
2010	AMEX	GDX	Fri, May 16, 2014	23.48	23.58	23.33	23.42
2009	AMEX	GDX	Thu, May 15, 2014	23.81	23.94	23.51	23.62
2008	AMEX	GDX	Wed, May 14, 2014	24.04	24.13	23.96	24.01
2007	AMEX	GDX	Tue, May 13, 2014	23.93	24.10	23.74	23.75
2006	AMEX	GDX	Mon, May 12, 2014	24.01	24.12	23.85	23.93
2005	AMEX	GDX	Fri, May 9, 2014	23.85	23.95	23.52	23.73
2004	AMEX	GDX	Thu, May 8, 2014	23.82	23.99	23.72	23.77
2003	AMEX	GDX	Wed, May 7, 2014	24.20	24.21	23.62	23.81
2002	AMEX	GDX	Tue, May 6, 2014	24.43	24.44	24.25	24.28
2001	AMEX	GDX	Mon, May 5, 2014	24.60	24.67	24.29	24.41
2000	AMEX	GDX	Fri, May 2, 2014	23.92	24.39	23.81	24.32
1999	AMEX	GDX	Thu, May 1, 2014	23.85	24.01	23.73	23.79
1998	AMEX	GDX	Wed, Apr 30, 2014	24.05	24.34	23.93	24.11
1997	AMEX	GDX	Tue, Apr 29, 2014	23.93	24.45	23.92	24.31
1996	AMEX	GDX	Mon, Apr 28, 2014	24.31	24.34	23.88	23.99
1995	AMEX	GDX	Fri, Apr 25, 2014	24.13	24.48	24.03	24.46
1994	AMEX	GDX	Thu, Apr 24, 2014	23.95	24.36	23.84	23.94
1993	AMEX	GDX	Wed, Apr 23, 2014	23.83	24.47	23.77	24.27
1992	AMEX	GDX	Tue, Apr 22, 2014	23.54	23.82	23.33	23.82
1991	AMEX	GDX	Mon, Apr 21, 2014	23.58	23.74	23.04	23.51
1990	AMEX	GDX	Thu, Apr 17, 2014	23.80	23.96	23.54	23.57
1989	AMEX	GDX	Wed, Apr 16, 2014	24.04	24.08	23.67	23.79
1988	AMEX	GDX	Tue, Apr 15, 2014	23.83	24.07	23.53	24.02
1987	AMEX	GDX	Mon, Apr 14, 2014	24.57	24.83	24.38	24.52
1986	AMEX	GDX	Fri, Apr 11, 2014	24.64	24.80	24.13	24.22
1985	AMEX	GDX	Thu, Apr 10, 2014	25.24	25.30	24.53	24.57
1984	AMEX	GDX	Wed, Apr 9, 2014	24.60	25.34	24.50	25.07
1983	AMEX	GDX	Tue, Apr 8, 2014	24.68	24.93	24.49	24.88
1982	AMEX	GDX	Mon, Apr 7, 2014	24.18	24.64	24.06	24.26
1981	AMEX	GDX	Fri, Apr 4, 2014	24.63	24.66	24.14	24.26
1980	AMEX	GDX	Thu, Apr 3, 2014	24.10	24.13	23.80	24.08
1979	AMEX	GDX	Wed, Apr 2, 2014	24.10	24.49	24.08	24.32
1978	AMEX	GDX	Tue, Apr 1, 2014	23.72	23.88	23.50	23.69
1977	AMEX	GDX	Mon, Mar 31, 2014	23.96	24.17	23.44	23.61
1976	AMEX	GDX	Fri, Mar 28, 2014	23.70	24.35	23.51	24.10
1975	AMEX	GDX	Thu, Mar 27, 2014	23.46	23.89	23.27	23.82
1974	AMEX	GDX	Wed, Mar 26, 2014	24.50	24.62	23.48	23.49
1973	AMEX	GDX	Tue, Mar 25, 2014	24.55	24.75	24.36	24.48
1972	AMEX	GDX	Mon, Mar 24, 2014	25.11	25.22	24.29	24.33
1971	AMEX	GDX	Fri, Mar 21, 2014	25.85	25.94	25.28	25.52
1970	AMEX	GDX	Thu, Mar 20, 2014	25.22	25.79	25.16	25.47
1969	AMEX	GDX	Wed, Mar 19, 2014	26.22	26.33	25.42	25.44
1968	AMEX	GDX	Tue, Mar 18, 2014	26.42	26.87	26.26	26.43
1967	AMEX	GDX	Mon, Mar 17, 2014	27.55	27.62	26.80	26.80
1966	AMEX	GDX	Fri, Mar 14, 2014	27.97	28.03	27.42	27.73
1965	AMEX	GDX	Thu, Mar 13, 2014	26.85	27.64	26.76	27.63
1964	AMEX	GDX	Wed, Mar 12, 2014	26.55	26.94	26.44	26.92
1963	AMEX	GDX	Tue, Mar 11, 2014	26.26	26.33	25.94	26.13
1962	AMEX	GDX	Mon, Mar 10, 2014	26.18	26.27	25.86	25.97
1961	AMEX	GDX	Fri, Mar 7, 2014	26.36	26.38	26.05	26.18
1960	AMEX	GDX	Thu, Mar 6, 2014	26.70	26.87	26.55	26.79
1959	AMEX	GDX	Wed, Mar 5, 2014	26.15	26.52	26.01	26.50
1958	AMEX	GDX	Tue, Mar 4, 2014	25.96	26.28	25.83	26.10
1957	AMEX	GDX	Mon, Mar 3, 2014	26.67	26.74	26.22	26.30
1956	AMEX	GDX	Fri, Feb 28, 2014	26.08	26.17	25.75	25.88
1955	AMEX	GDX	Thu, Feb 27, 2014	26.14	26.47	25.91	25.97
1954	AMEX	GDX	Wed, Feb 26, 2014	26.10	26.30	25.78	26.05
1953	AMEX	GDX	Tue, Feb 25, 2014	26.67	26.80	26.30	26.33
1952	AMEX	GDX	Mon, Feb 24, 2014	26.90	26.96	26.69	26.70
1951	AMEX	GDX	Fri, Feb 21, 2014	26.71	26.85	26.25	26.53
1950	AMEX	GDX	Thu, Feb 20, 2014	25.79	26.76	25.72	26.67
1949	AMEX	GDX	Wed, Feb 19, 2014	26.28	26.56	25.56	25.63
1948	AMEX	GDX	Tue, Feb 18, 2014	26.57	26.60	26.09	26.46
1947	AMEX	GDX	Fri, Feb 14, 2014	26.42	26.68	26.05	26.35
1946	AMEX	GDX	Thu, Feb 13, 2014	24.83	25.89	24.73	25.87
1945	AMEX	GDX	Wed, Feb 12, 2014	25.63	25.65	24.72	24.77
1944	AMEX	GDX	Tue, Feb 11, 2014	24.99	25.76	24.93	25.65
1943	AMEX	GDX	Mon, Feb 10, 2014	24.23	24.78	24.23	24.70
1942	AMEX	GDX	Fri, Feb 7, 2014	23.23	23.94	23.22	23.91
1941	AMEX	GDX	Thu, Feb 6, 2014	23.38	23.47	23.07	23.19
1940	AMEX	GDX	Wed, Feb 5, 2014	23.79	23.82	23.19	23.21
1939	AMEX	GDX	Tue, Feb 4, 2014	23.21	23.60	23.16	23.59
1938	AMEX	GDX	Mon, Feb 3, 2014	23.69	24.00	23.30	23.30
1937	AMEX	GDX	Fri, Jan 31, 2014	23.74	23.76	23.17	23.48
1936	AMEX	GDX	Thu, Jan 30, 2014	23.31	23.62	23.25	23.49
1935	AMEX	GDX	Wed, Jan 29, 2014	23.76	24.05	23.35	24.01
1934	AMEX	GDX	Tue, Jan 28, 2014	23.02	23.51	22.81	23.40
1933	AMEX	GDX	Mon, Jan 27, 2014	23.52	23.59	22.87	22.89
1932	AMEX	GDX	Fri, Jan 24, 2014	24.01	24.19	23.12	23.67
1931	AMEX	GDX	Thu, Jan 23, 2014	23.54	24.00	23.53	23.72
1930	AMEX	GDX	Wed, Jan 22, 2014	23.55	23.55	22.98	23.09
1929	AMEX	GDX	Tue, Jan 21, 2014	23.05	23.81	22.93	23.70
1928	AMEX	GDX	Fri, Jan 17, 2014	22.90	23.38	22.85	23.33
1927	AMEX	GDX	Thu, Jan 16, 2014	22.58	22.70	22.41	22.62
1926	AMEX	GDX	Wed, Jan 15, 2014	21.95	22.42	21.87	22.39
1925	AMEX	GDX	Tue, Jan 14, 2014	22.47	22.79	22.05	22.10
1924	AMEX	GDX	Mon, Jan 13, 2014	22.06	22.67	21.88	22.65
1923	AMEX	GDX	Fri, Jan 10, 2014	21.67	22.06	21.58	22.01
1922	AMEX	GDX	Thu, Jan 9, 2014	21.57	21.59	21.26	21.27
1921	AMEX	GDX	Wed, Jan 8, 2014	21.66	21.80	21.49	21.61
1920	AMEX	GDX	Tue, Jan 7, 2014	21.70	21.99	21.54	21.97
1919	AMEX	GDX	Mon, Jan 6, 2014	21.99	22.24	21.88	21.93
1918	AMEX	GDX	Fri, Jan 3, 2014	22.14	22.22	21.81	21.83
1917	AMEX	GDX	Thu, Jan 2, 2014	21.59	22.09	21.57	22.03
1916	AMEX	GDX	Tue, Dec 31, 2013	20.53	21.25	20.52	21.13
1915	AMEX	GDX	Mon, Dec 30, 2013	21.04	21.17	20.63	20.64
1914	AMEX	GDX	Fri, Dec 27, 2013	21.20	21.25	20.99	21.25
1913	AMEX	GDX	Thu, Dec 26, 2013	21.27	21.40	20.90	21.05
1912	AMEX	GDX	Tue, Dec 24, 2013	20.42	21.04	20.42	21.03
1911	AMEX	GDX	Mon, Dec 23, 2013	20.33	20.44	20.24	20.39
1910	AMEX	GDX	Fri, Dec 20, 2013	20.65	20.79	20.51	20.53
1909	AMEX	GDX	Thu, Dec 19, 2013	20.45	20.63	20.37	20.50
1908	AMEX	GDX	Wed, Dec 18, 2013	21.31	21.67	20.82	20.86
1907	AMEX	GDX	Tue, Dec 17, 2013	21.16	21.35	21.00	21.19
1906	AMEX	GDX	Mon, Dec 16, 2013	21.25	21.57	21.08	21.38
1905	AMEX	GDX	Fri, Dec 13, 2013	21.24	21.44	21.02	21.11
1904	AMEX	GDX	Thu, Dec 12, 2013	20.67	21.05	20.51	21.01
1903	AMEX	GDX	Wed, Dec 11, 2013	22.01	22.01	21.18	21.19
1902	AMEX	GDX	Tue, Dec 10, 2013	21.88	22.19	21.83	22.03
1901	AMEX	GDX	Mon, Dec 9, 2013	20.80	21.21	20.73	21.21
1900	AMEX	GDX	Fri, Dec 6, 2013	21.01	21.14	20.64	20.66
1899	AMEX	GDX	Thu, Dec 5, 2013	20.62	21.04	20.56	20.67
1898	AMEX	GDX	Wed, Dec 4, 2013	20.83	21.41	20.61	21.22
1897	AMEX	GDX	Tue, Dec 3, 2013	20.77	21.03	20.57	20.57
1896	AMEX	GDX	Mon, Dec 2, 2013	21.79	21.88	20.90	20.90
1895	AMEX	GDX	Fri, Nov 29, 2013	22.11	22.40	22.03	22.28
1894	AMEX	GDX	Wed, Nov 27, 2013	21.88	21.98	21.58	21.81
1893	AMEX	GDX	Tue, Nov 26, 2013	21.98	22.11	21.61	21.66
1892	AMEX	GDX	Mon, Nov 25, 2013	21.85	22.41	21.52	22.20
1891	AMEX	GDX	Fri, Nov 22, 2013	22.63	22.85	22.25	22.25
1890	AMEX	GDX	Thu, Nov 21, 2013	22.63	22.67	22.23	22.53
1889	AMEX	GDX	Wed, Nov 20, 2013	23.39	23.63	22.66	22.85
1888	AMEX	GDX	Tue, Nov 19, 2013	23.74	23.88	23.54	23.69
1887	AMEX	GDX	Mon, Nov 18, 2013	24.08	24.12	23.58	23.67
1886	AMEX	GDX	Fri, Nov 15, 2013	24.63	24.70	24.05	24.13
1885	AMEX	GDX	Thu, Nov 14, 2013	24.25	24.59	24.12	24.55
1884	AMEX	GDX	Wed, Nov 13, 2013	23.96	24.08	23.75	23.91
1883	AMEX	GDX	Tue, Nov 12, 2013	24.05	24.32	23.66	23.78
1882	AMEX	GDX	Mon, Nov 11, 2013	24.05	24.34	23.73	24.30
1881	AMEX	GDX	Fri, Nov 8, 2013	23.87	24.30	23.50	24.28
1880	AMEX	GDX	Thu, Nov 7, 2013	24.42	24.90	24.10	24.14
1879	AMEX	GDX	Wed, Nov 6, 2013	24.74	24.90	24.64	24.79
1878	AMEX	GDX	Tue, Nov 5, 2013	24.63	24.70	24.20	24.49
1877	AMEX	GDX	Mon, Nov 4, 2013	24.38	24.86	24.30	24.81
1876	AMEX	GDX	Fri, Nov 1, 2013	24.66	24.72	24.02	24.08
1875	AMEX	GDX	Thu, Oct 31, 2013	25.45	25.68	25.09	25.10
1874	AMEX	GDX	Wed, Oct 30, 2013	26.25	26.43	25.18	26.23
1873	AMEX	GDX	Tue, Oct 29, 2013	26.39	26.48	25.70	25.78
1872	AMEX	GDX	Mon, Oct 28, 2013	26.39	26.91	26.07	26.54
1871	AMEX	GDX	Fri, Oct 25, 2013	25.98	26.45	25.74	26.32
1870	AMEX	GDX	Thu, Oct 24, 2013	25.85	26.27	25.79	26.13
1869	AMEX	GDX	Wed, Oct 23, 2013	25.81	26.00	25.08	25.18
1868	AMEX	GDX	Tue, Oct 22, 2013	25.50	26.12	25.43	26.02
1867	AMEX	GDX	Mon, Oct 21, 2013	24.47	24.97	24.43	24.93
1866	AMEX	GDX	Fri, Oct 18, 2013	24.52	24.77	24.30	24.38
1865	AMEX	GDX	Thu, Oct 17, 2013	24.13	24.97	24.09	24.50
1864	AMEX	GDX	Wed, Oct 16, 2013	23.64	23.68	23.22	23.28
1863	AMEX	GDX	Tue, Oct 15, 2013	22.98	23.78	22.88	23.76
1862	AMEX	GDX	Mon, Oct 14, 2013	23.23	23.34	22.92	23.11
1861	AMEX	GDX	Fri, Oct 11, 2013	23.22	23.37	22.93	23.05
1860	AMEX	GDX	Thu, Oct 10, 2013	23.84	24.10	23.46	23.56
1859	AMEX	GDX	Wed, Oct 9, 2013	23.62	24.16	23.13	23.92
1858	AMEX	GDX	Tue, Oct 8, 2013	24.57	24.64	23.60	23.82
1857	AMEX	GDX	Mon, Oct 7, 2013	24.40	24.63	24.33	24.59
1856	AMEX	GDX	Fri, Oct 4, 2013	24.33	24.45	24.03	24.19
1855	AMEX	GDX	Thu, Oct 3, 2013	24.56	24.80	24.25	24.26
1854	AMEX	GDX	Wed, Oct 2, 2013	24.65	25.07	24.47	24.49
1853	AMEX	GDX	Tue, Oct 1, 2013	24.42	24.65	24.30	24.41
1852	AMEX	GDX	Mon, Sep 30, 2013	24.90	25.37	24.81	25.02
1851	AMEX	GDX	Fri, Sep 27, 2013	25.46	25.67	24.93	25.17
1850	AMEX	GDX	Thu, Sep 26, 2013	25.53	25.78	24.80	25.11
1849	AMEX	GDX	Wed, Sep 25, 2013	25.23	26.00	25.17	25.52
1848	AMEX	GDX	Tue, Sep 24, 2013	24.84	25.34	24.57	25.08
1847	AMEX	GDX	Mon, Sep 23, 2013	25.54	26.07	24.75	25.17
1846	AMEX	GDX	Fri, Sep 20, 2013	26.91	26.92	25.55	25.76
1845	AMEX	GDX	Thu, Sep 19, 2013	28.45	28.51	26.98	27.36
1844	AMEX	GDX	Wed, Sep 18, 2013	25.65	28.64	25.47	28.25
1843	AMEX	GDX	Tue, Sep 17, 2013	25.65	25.93	25.43	25.93
1842	AMEX	GDX	Mon, Sep 16, 2013	25.78	26.03	25.37	25.39
1841	AMEX	GDX	Fri, Sep 13, 2013	25.16	25.73	25.08	25.63
1840	AMEX	GDX	Thu, Sep 12, 2013	25.90	26.00	25.24	25.29
1839	AMEX	GDX	Wed, Sep 11, 2013	26.68	26.83	26.20	26.79
1838	AMEX	GDX	Tue, Sep 10, 2013	27.09	27.13	26.45	26.57
1837	AMEX	GDX	Mon, Sep 9, 2013	28.01	28.18	27.56	27.65
1836	AMEX	GDX	Fri, Sep 6, 2013	27.95	28.29	27.80	28.01
1835	AMEX	GDX	Thu, Sep 5, 2013	28.30	28.41	27.43	27.53
1834	AMEX	GDX	Wed, Sep 4, 2013	28.05	28.58	27.88	28.58
1833	AMEX	GDX	Tue, Sep 3, 2013	28.65	28.91	28.28	28.40
1832	AMEX	GDX	Fri, Aug 30, 2013	28.03	28.66	27.85	28.13
1831	AMEX	GDX	Thu, Aug 29, 2013	28.03	28.92	27.54	28.54
1830	AMEX	GDX	Wed, Aug 28, 2013	29.41	29.96	28.13	28.30
1829	AMEX	GDX	Tue, Aug 27, 2013	31.28	31.35	29.06	29.10
1828	AMEX	GDX	Mon, Aug 26, 2013	30.39	30.88	30.03	30.41
1827	AMEX	GDX	Fri, Aug 23, 2013	29.33	30.41	29.30	30.14
1826	AMEX	GDX	Thu, Aug 22, 2013	29.40	29.89	29.07	29.37
1825	AMEX	GDX	Wed, Aug 21, 2013	29.91	30.03	28.91	28.93
1824	AMEX	GDX	Tue, Aug 20, 2013	29.31	30.52	29.24	30.33
1823	AMEX	GDX	Mon, Aug 19, 2013	29.85	30.01	29.12	29.23
1822	AMEX	GDX	Fri, Aug 16, 2013	30.74	30.94	29.48	29.79
1821	AMEX	GDX	Thu, Aug 15, 2013	28.16	30.43	28.11	30.43
1820	AMEX	GDX	Wed, Aug 14, 2013	27.46	28.76	27.43	28.70
1819	AMEX	GDX	Tue, Aug 13, 2013	27.80	28.04	27.05	27.19
1818	AMEX	GDX	Mon, Aug 12, 2013	27.58	28.20	27.57	28.01
1817	AMEX	GDX	Fri, Aug 9, 2013	25.89	26.98	25.56	26.47
1816	AMEX	GDX	Thu, Aug 8, 2013	24.38	26.09	24.27	26.00
1815	AMEX	GDX	Wed, Aug 7, 2013	23.94	24.49	23.89	23.94
1814	AMEX	GDX	Tue, Aug 6, 2013	25.00	25.02	24.03	24.03
1813	AMEX	GDX	Mon, Aug 5, 2013	25.62	26.04	25.34	25.43
1812	AMEX	GDX	Fri, Aug 2, 2013	26.15	26.53	25.52	25.59
1811	AMEX	GDX	Thu, Aug 1, 2013	27.10	27.15	26.10	26.17
1810	AMEX	GDX	Wed, Jul 31, 2013	27.08	27.68	26.39	26.99
1809	AMEX	GDX	Tue, Jul 30, 2013	27.22	27.38	26.85	27.06
1808	AMEX	GDX	Mon, Jul 29, 2013	27.65	27.72	27.22	27.23
1807	AMEX	GDX	Fri, Jul 26, 2013	26.90	27.60	26.61	27.58
1806	AMEX	GDX	Thu, Jul 25, 2013	26.75	27.70	26.72	27.21
1805	AMEX	GDX	Wed, Jul 24, 2013	28.10	28.20	26.39	26.95
1804	AMEX	GDX	Tue, Jul 23, 2013	27.39	28.35	27.08	28.35
1803	AMEX	GDX	Mon, Jul 22, 2013	26.95	27.76	26.79	27.44
1802	AMEX	GDX	Fri, Jul 19, 2013	25.13	25.89	24.98	25.86
1801	AMEX	GDX	Thu, Jul 18, 2013	25.14	25.27	24.70	24.78
1800	AMEX	GDX	Wed, Jul 17, 2013	25.76	25.99	24.86	24.88
1799	AMEX	GDX	Tue, Jul 16, 2013	24.51	25.67	24.51	25.65
1798	AMEX	GDX	Mon, Jul 15, 2013	24.37	24.58	24.15	24.29
1797	AMEX	GDX	Fri, Jul 12, 2013	24.55	24.72	24.06	24.37
1796	AMEX	GDX	Thu, Jul 11, 2013	24.52	24.98	24.22	24.97
1795	AMEX	GDX	Wed, Jul 10, 2013	23.33	23.63	22.92	23.19
1794	AMEX	GDX	Tue, Jul 9, 2013	23.30	23.66	23.03	23.22
1793	AMEX	GDX	Mon, Jul 8, 2013	23.64	23.71	22.90	22.90
1792	AMEX	GDX	Fri, Jul 5, 2013	23.37	23.43	22.79	23.42
1791	AMEX	GDX	Wed, Jul 3, 2013	24.02	24.33	23.76	24.18
1790	AMEX	GDX	Tue, Jul 2, 2013	24.74	24.78	23.46	23.75
1789	AMEX	GDX	Mon, Jul 1, 2013	24.90	25.20	24.31	24.89
1788	AMEX	GDX	Fri, Jun 28, 2013	22.50	24.66	22.46	24.49
1787	AMEX	GDX	Thu, Jun 27, 2013	22.54	23.04	22.40	22.79
1786	AMEX	GDX	Wed, Jun 26, 2013	22.77	22.89	22.21	22.22
1785	AMEX	GDX	Tue, Jun 25, 2013	23.82	24.05	23.38	23.66
1784	AMEX	GDX	Mon, Jun 24, 2013	24.32	24.41	23.52	23.75
1783	AMEX	GDX	Fri, Jun 21, 2013	24.87	25.01	23.95	24.90
1782	AMEX	GDX	Thu, Jun 20, 2013	25.14	25.44	24.16	24.55
1781	AMEX	GDX	Wed, Jun 19, 2013	27.49	27.70	26.42	26.51
1780	AMEX	GDX	Tue, Jun 18, 2013	27.98	28.13	27.28	27.38
1779	AMEX	GDX	Mon, Jun 17, 2013	28.12	28.40	27.95	28.19
1778	AMEX	GDX	Fri, Jun 14, 2013	28.79	28.82	28.07	28.12
1777	AMEX	GDX	Thu, Jun 13, 2013	28.14	28.66	27.95	28.63
1776	AMEX	GDX	Wed, Jun 12, 2013	28.17	28.85	28.07	28.35
1775	AMEX	GDX	Tue, Jun 11, 2013	28.41	28.71	28.06	28.13
1774	AMEX	GDX	Mon, Jun 10, 2013	29.02	29.41	28.68	29.09
1773	AMEX	GDX	Fri, Jun 7, 2013	29.51	29.64	28.75	28.99
1772	AMEX	GDX	Thu, Jun 6, 2013	29.93	30.49	29.70	30.30
1771	AMEX	GDX	Wed, Jun 5, 2013	29.88	30.36	29.53	29.93
1770	AMEX	GDX	Tue, Jun 4, 2013	29.87	29.97	29.40	29.84
1769	AMEX	GDX	Mon, Jun 3, 2013	29.80	30.58	29.66	30.36
1768	AMEX	GDX	Fri, May 31, 2013	29.61	29.85	29.13	29.50
1767	AMEX	GDX	Thu, May 30, 2013	29.15	30.10	29.05	30.06
1766	AMEX	GDX	Wed, May 29, 2013	27.45	28.50	27.36	28.50
1765	AMEX	GDX	Tue, May 28, 2013	27.44	28.03	27.02	27.22
1764	AMEX	GDX	Fri, May 24, 2013	27.75	28.19	27.31	27.50
1763	AMEX	GDX	Thu, May 23, 2013	28.24	28.28	27.69	27.87
1762	AMEX	GDX	Wed, May 22, 2013	27.77	28.66	27.27	27.67
1761	AMEX	GDX	Tue, May 21, 2013	27.24	27.77	26.86	27.32
1760	AMEX	GDX	Mon, May 20, 2013	26.32	28.18	26.24	28.02
1759	AMEX	GDX	Fri, May 17, 2013	27.14	27.19	26.36	26.38
1758	AMEX	GDX	Thu, May 16, 2013	27.02	27.91	26.68	27.48
1757	AMEX	GDX	Wed, May 15, 2013	28.22	28.44	27.35	27.40
1756	AMEX	GDX	Tue, May 14, 2013	28.87	29.46	28.62	28.71
1755	AMEX	GDX	Mon, May 13, 2013	29.35	29.50	29.03	29.03
1754	AMEX	GDX	Fri, May 10, 2013	29.14	29.83	28.82	29.81
1753	AMEX	GDX	Thu, May 9, 2013	29.80	30.96	29.74	29.85
1752	AMEX	GDX	Wed, May 8, 2013	29.25	30.50	29.18	30.44
1751	AMEX	GDX	Tue, May 7, 2013	29.11	29.24	28.62	28.85
1750	AMEX	GDX	Mon, May 6, 2013	29.75	29.82	29.55	29.73
1749	AMEX	GDX	Fri, May 3, 2013	29.61	30.28	29.46	29.69
1748	AMEX	GDX	Thu, May 2, 2013	29.88	29.96	29.37	29.63
1747	AMEX	GDX	Wed, May 1, 2013	29.46	30.09	29.12	29.65
1746	AMEX	GDX	Tue, Apr 30, 2013	29.68	30.36	28.99	30.36
1745	AMEX	GDX	Mon, Apr 29, 2013	29.98	30.24	29.69	29.91
1744	AMEX	GDX	Fri, Apr 26, 2013	30.59	30.77	29.21	29.46
1743	AMEX	GDX	Thu, Apr 25, 2013	30.82	31.27	30.36	30.58
1742	AMEX	GDX	Wed, Apr 24, 2013	28.90	30.43	28.87	30.23
1741	AMEX	GDX	Tue, Apr 23, 2013	28.58	28.68	28.00	28.32
1740	AMEX	GDX	Mon, Apr 22, 2013	29.20	29.35	28.50	28.97
1739	AMEX	GDX	Fri, Apr 19, 2013	28.69	28.96	27.87	28.59
1738	AMEX	GDX	Thu, Apr 18, 2013	27.65	28.56	27.47	28.22
1737	AMEX	GDX	Wed, Apr 17, 2013	28.84	29.20	27.27	27.38
1736	AMEX	GDX	Tue, Apr 16, 2013	30.18	30.28	28.63	28.82
1735	AMEX	GDX	Mon, Apr 15, 2013	30.24	30.25	28.99	29.02
1734	AMEX	GDX	Fri, Apr 12, 2013	33.39	33.45	32.11	32.22
1733	AMEX	GDX	Thu, Apr 11, 2013	34.62	34.98	34.18	34.18
1732	AMEX	GDX	Wed, Apr 10, 2013	35.55	35.78	34.62	34.65
1731	AMEX	GDX	Tue, Apr 9, 2013	34.84	36.29	34.67	36.03
1730	AMEX	GDX	Mon, Apr 8, 2013	35.09	35.30	34.51	34.65
1729	AMEX	GDX	Fri, Apr 5, 2013	35.65	35.99	34.83	35.06
1728	AMEX	GDX	Thu, Apr 4, 2013	34.09	35.42	33.71	35.22
1727	AMEX	GDX	Wed, Apr 3, 2013	35.76	36.18	34.02	34.25
1726	AMEX	GDX	Tue, Apr 2, 2013	36.97	36.99	35.80	35.88
1725	AMEX	GDX	Mon, Apr 1, 2013	37.84	37.88	37.20	37.45
1724	AMEX	GDX	Thu, Mar 28, 2013	37.77	37.93	37.55	37.85
1723	AMEX	GDX	Wed, Mar 27, 2013	37.20	38.08	37.12	38.00
1722	AMEX	GDX	Tue, Mar 26, 2013	37.51	37.67	37.03	37.38
1721	AMEX	GDX	Mon, Mar 25, 2013	37.95	38.14	37.39	37.67
1720	AMEX	GDX	Fri, Mar 22, 2013	38.13	38.55	37.99	38.16
1719	AMEX	GDX	Thu, Mar 21, 2013	37.73	38.58	37.65	38.43
1718	AMEX	GDX	Wed, Mar 20, 2013	37.55	37.71	37.31	37.45
1717	AMEX	GDX	Tue, Mar 19, 2013	37.45	37.85	37.24	37.58
1716	AMEX	GDX	Mon, Mar 18, 2013	37.83	38.09	37.36	37.48
1715	AMEX	GDX	Fri, Mar 15, 2013	37.26	37.57	37.10	37.34
1714	AMEX	GDX	Thu, Mar 14, 2013	36.69	37.46	36.57	37.25
1713	AMEX	GDX	Wed, Mar 13, 2013	37.94	38.03	36.73	36.87
1712	AMEX	GDX	Tue, Mar 12, 2013	37.57	38.20	37.44	37.88
1711	AMEX	GDX	Mon, Mar 11, 2013	37.22	37.33	36.78	36.96
1710	AMEX	GDX	Fri, Mar 8, 2013	36.57	37.58	36.32	37.11
1709	AMEX	GDX	Thu, Mar 7, 2013	37.53	38.06	36.87	36.91
1708	AMEX	GDX	Wed, Mar 6, 2013	35.89	37.45	35.57	37.44
1707	AMEX	GDX	Tue, Mar 5, 2013	36.39	36.66	35.90	35.93
1706	AMEX	GDX	Mon, Mar 4, 2013	37.04	37.12	35.89	35.91
1705	AMEX	GDX	Fri, Mar 1, 2013	37.54	37.78	37.02	37.11
1704	AMEX	GDX	Thu, Feb 28, 2013	38.09	38.10	37.22	37.40
1703	AMEX	GDX	Wed, Feb 27, 2013	38.67	38.72	38.14	38.26
1702	AMEX	GDX	Tue, Feb 26, 2013	38.76	39.29	38.14	39.05
1701	AMEX	GDX	Mon, Feb 25, 2013	38.48	39.00	38.29	38.57
1700	AMEX	GDX	Fri, Feb 22, 2013	38.22	38.46	37.72	37.93
1699	AMEX	GDX	Thu, Feb 21, 2013	37.61	38.71	37.49	38.12
1698	AMEX	GDX	Wed, Feb 20, 2013	38.71	38.88	37.39	37.45
1697	AMEX	GDX	Tue, Feb 19, 2013	39.77	39.77	39.16	39.37
1696	AMEX	GDX	Fri, Feb 15, 2013	40.83	40.83	39.83	39.89
1695	AMEX	GDX	Thu, Feb 14, 2013	41.39	42.01	41.35	41.36
1694	AMEX	GDX	Wed, Feb 13, 2013	41.80	42.08	41.16	41.20
1693	AMEX	GDX	Tue, Feb 12, 2013	41.42	41.99	41.14	41.92
1692	AMEX	GDX	Mon, Feb 11, 2013	41.94	41.97	41.36	41.47
1691	AMEX	GDX	Fri, Feb 8, 2013	42.57	42.77	42.31	42.32
1690	AMEX	GDX	Thu, Feb 7, 2013	42.11	42.94	42.00	42.60
1689	AMEX	GDX	Wed, Feb 6, 2013	42.22	42.62	42.17	42.54
1688	AMEX	GDX	Tue, Feb 5, 2013	42.59	42.67	42.06	42.26
1687	AMEX	GDX	Mon, Feb 4, 2013	42.03	42.89	42.00	42.36
1686	AMEX	GDX	Fri, Feb 1, 2013	42.27	42.39	41.55	42.22
1685	AMEX	GDX	Thu, Jan 31, 2013	41.87	41.93	41.40	41.58
1684	AMEX	GDX	Wed, Jan 30, 2013	42.93	43.14	41.90	41.96
1683	AMEX	GDX	Tue, Jan 29, 2013	42.12	42.42	41.84	42.25
1682	AMEX	GDX	Mon, Jan 28, 2013	41.96	42.08	41.39	41.48
1681	AMEX	GDX	Fri, Jan 25, 2013	42.95	43.06	41.90	41.92
1680	AMEX	GDX	Thu, Jan 24, 2013	44.22	44.42	43.10	43.18
1679	AMEX	GDX	Wed, Jan 23, 2013	45.62	45.72	44.54	44.56
1678	AMEX	GDX	Tue, Jan 22, 2013	45.03	45.92	44.88	45.82
1677	AMEX	GDX	Fri, Jan 18, 2013	45.25	45.25	44.90	45.11
1676	AMEX	GDX	Thu, Jan 17, 2013	44.95	45.45	44.54	45.00
1675	AMEX	GDX	Wed, Jan 16, 2013	45.29	45.42	45.10	45.21
1674	AMEX	GDX	Tue, Jan 15, 2013	45.52	45.96	45.04	45.59
1673	AMEX	GDX	Mon, Jan 14, 2013	45.68	45.76	45.19	45.23
1672	AMEX	GDX	Fri, Jan 11, 2013	45.34	45.49	44.89	45.40
1671	AMEX	GDX	Thu, Jan 10, 2013	44.86	45.59	44.85	45.41
1670	AMEX	GDX	Wed, Jan 9, 2013	44.62	44.72	44.13	44.36
1669	AMEX	GDX	Tue, Jan 8, 2013	44.52	44.70	43.99	44.65
1668	AMEX	GDX	Mon, Jan 7, 2013	44.85	45.05	44.44	44.48
1667	AMEX	GDX	Fri, Jan 4, 2013	44.79	45.33	44.50	45.33
1666	AMEX	GDX	Thu, Jan 3, 2013	46.74	47.07	45.07	45.14
1665	AMEX	GDX	Wed, Jan 2, 2013	47.23	47.53	46.91	47.10
1664	AMEX	GDX	Mon, Dec 31, 2012	45.00	46.59	44.95	46.37
1663	AMEX	GDX	Fri, Dec 28, 2012	45.29	45.69	44.88	44.93
1662	AMEX	GDX	Thu, Dec 27, 2012	44.76	45.91	44.69	45.44
1661	AMEX	GDX	Wed, Dec 26, 2012	45.03	45.24	44.68	45.15
1660	AMEX	GDX	Mon, Dec 24, 2012	44.86	44.90	44.18	44.85
1659	AMEX	GDX	Fri, Dec 21, 2012	44.67	45.55	44.66	45.18
1658	AMEX	GDX	Thu, Dec 20, 2012	44.85	45.20	44.16	45.07
1657	AMEX	GDX	Wed, Dec 19, 2012	45.53	45.80	45.28	45.36
1656	AMEX	GDX	Tue, Dec 18, 2012	46.52	46.61	45.39	45.75
1655	AMEX	GDX	Mon, Dec 17, 2012	46.32	46.70	46.06	46.51
1654	AMEX	GDX	Fri, Dec 14, 2012	46.15	46.75	45.96	46.48
1653	AMEX	GDX	Thu, Dec 13, 2012	46.56	46.89	45.97	46.34
1652	AMEX	GDX	Wed, Dec 12, 2012	46.72	47.96	46.61	47.63
1651	AMEX	GDX	Tue, Dec 11, 2012	46.38	46.72	46.23	46.28
1650	AMEX	GDX	Mon, Dec 10, 2012	46.30	46.67	46.10	46.52
1649	AMEX	GDX	Fri, Dec 7, 2012	45.96	46.20	45.66	45.93
1648	AMEX	GDX	Thu, Dec 6, 2012	45.33	46.14	45.25	45.55
1647	AMEX	GDX	Wed, Dec 5, 2012	46.68	46.70	45.22	45.35
1646	AMEX	GDX	Tue, Dec 4, 2012	45.88	46.98	45.73	46.65
1645	AMEX	GDX	Mon, Dec 3, 2012	47.52	47.66	46.43	46.48
1644	AMEX	GDX	Fri, Nov 30, 2012	47.76	48.28	47.06	47.55
1643	AMEX	GDX	Thu, Nov 29, 2012	48.13	48.47	47.56	48.04
1642	AMEX	GDX	Wed, Nov 28, 2012	46.58	47.92	46.25	47.88
1641	AMEX	GDX	Tue, Nov 27, 2012	48.27	48.48	47.46	47.46
1640	AMEX	GDX	Mon, Nov 26, 2012	48.50	48.75	47.86	48.75
1639	AMEX	GDX	Fri, Nov 23, 2012	48.35	49.00	47.88	48.74
1638	AMEX	GDX	Wed, Nov 21, 2012	47.34	48.14	47.00	48.08
1637	AMEX	GDX	Tue, Nov 20, 2012	47.54	47.73	47.08	47.36
1636	AMEX	GDX	Mon, Nov 19, 2012	47.56	47.85	47.21	47.77
1635	AMEX	GDX	Fri, Nov 16, 2012	45.90	46.77	45.35	46.47
1634	AMEX	GDX	Thu, Nov 15, 2012	47.15	47.19	45.50	45.97
1633	AMEX	GDX	Wed, Nov 14, 2012	49.42	49.45	47.16	47.23
1632	AMEX	GDX	Tue, Nov 13, 2012	49.46	50.13	49.25	49.48
1631	AMEX	GDX	Mon, Nov 12, 2012	50.70	50.94	49.98	50.04
1630	AMEX	GDX	Fri, Nov 9, 2012	51.47	51.62	50.66	50.67
1629	AMEX	GDX	Thu, Nov 8, 2012	50.77	51.82	50.20	51.41
1628	AMEX	GDX	Wed, Nov 7, 2012	50.71	51.12	49.64	51.04
1627	AMEX	GDX	Tue, Nov 6, 2012	50.02	50.49	49.39	50.34
1626	AMEX	GDX	Mon, Nov 5, 2012	50.04	50.25	49.39	49.39
1625	AMEX	GDX	Fri, Nov 2, 2012	51.32	51.40	49.74	49.76
1624	AMEX	GDX	Thu, Nov 1, 2012	52.46	52.54	52.00	52.01
1623	AMEX	GDX	Wed, Oct 31, 2012	51.88	52.97	51.86	52.90
1622	AMEX	GDX	Fri, Oct 26, 2012	51.71	51.88	51.00	51.24
1621	AMEX	GDX	Thu, Oct 25, 2012	51.29	51.73	51.02	51.59
1620	AMEX	GDX	Wed, Oct 24, 2012	51.35	51.50	49.98	50.06
1619	AMEX	GDX	Tue, Oct 23, 2012	51.23	51.48	50.92	50.96
1618	AMEX	GDX	Mon, Oct 22, 2012	51.62	52.48	51.56	52.43
1617	AMEX	GDX	Fri, Oct 19, 2012	51.35	52.00	50.76	51.73
1616	AMEX	GDX	Thu, Oct 18, 2012	52.56	52.73	51.52	51.52
1615	AMEX	GDX	Wed, Oct 17, 2012	52.76	53.40	52.22	53.11
1614	AMEX	GDX	Tue, Oct 16, 2012	51.96	52.67	51.96	52.67
1613	AMEX	GDX	Mon, Oct 15, 2012	51.27	51.68	50.81	51.64
1612	AMEX	GDX	Fri, Oct 12, 2012	52.59	52.72	51.54	51.66
1611	AMEX	GDX	Thu, Oct 11, 2012	52.82	53.13	52.46	52.49
1610	AMEX	GDX	Wed, Oct 10, 2012	51.97	53.00	51.78	52.48
1609	AMEX	GDX	Tue, Oct 9, 2012	53.43	53.66	52.05	52.08
1608	AMEX	GDX	Mon, Oct 8, 2012	53.17	53.54	52.89	53.23
1607	AMEX	GDX	Fri, Oct 5, 2012	53.99	54.64	53.42	53.65
1606	AMEX	GDX	Thu, Oct 4, 2012	53.49	54.25	53.29	54.25
1605	AMEX	GDX	Wed, Oct 3, 2012	53.68	53.68	52.62	52.72
1604	AMEX	GDX	Tue, Oct 2, 2012	54.04	54.20	53.25	53.59
1603	AMEX	GDX	Mon, Oct 1, 2012	54.21	54.61	53.70	53.93
1602	AMEX	GDX	Fri, Sep 28, 2012	53.69	54.12	53.21	53.69
1601	AMEX	GDX	Thu, Sep 27, 2012	53.09	53.99	52.60	53.89
1600	AMEX	GDX	Wed, Sep 26, 2012	51.55	52.78	50.90	52.40
1599	AMEX	GDX	Tue, Sep 25, 2012	53.71	53.96	52.16	52.17
1598	AMEX	GDX	Mon, Sep 24, 2012	54.06	54.23	52.93	52.96
1597	AMEX	GDX	Fri, Sep 21, 2012	55.11	55.25	54.31	54.81
1596	AMEX	GDX	Thu, Sep 20, 2012	54.13	54.41	53.67	54.36
1595	AMEX	GDX	Wed, Sep 19, 2012	54.51	54.95	53.90	54.79
1594	AMEX	GDX	Tue, Sep 18, 2012	53.79	54.32	53.37	54.32
1593	AMEX	GDX	Mon, Sep 17, 2012	54.02	54.20	53.13	53.89
1592	AMEX	GDX	Fri, Sep 14, 2012	53.03	54.08	53.00	53.86
1591	AMEX	GDX	Thu, Sep 13, 2012	49.89	52.53	49.24	52.52
1590	AMEX	GDX	Wed, Sep 12, 2012	50.19	50.24	48.71	50.01
1589	AMEX	GDX	Tue, Sep 11, 2012	49.93	50.35	49.58	49.81
1588	AMEX	GDX	Mon, Sep 10, 2012	50.30	50.42	49.40	49.48
1587	AMEX	GDX	Fri, Sep 7, 2012	50.26	50.73	50.08	50.46
1586	AMEX	GDX	Thu, Sep 6, 2012	48.46	49.16	48.20	49.13
1585	AMEX	GDX	Wed, Sep 5, 2012	47.73	47.98	47.29	47.93
1584	AMEX	GDX	Tue, Sep 4, 2012	48.07	48.14	47.32	47.77
1583	AMEX	GDX	Fri, Aug 31, 2012	46.43	48.06	45.96	47.94
1582	AMEX	GDX	Thu, Aug 30, 2012	46.42	46.59	45.85	46.02
1581	AMEX	GDX	Wed, Aug 29, 2012	46.96	47.01	46.26	46.39
1580	AMEX	GDX	Tue, Aug 28, 2012	47.07	47.39	46.80	46.85
1579	AMEX	GDX	Mon, Aug 27, 2012	47.59	47.67	46.80	46.90
1578	AMEX	GDX	Fri, Aug 24, 2012	47.34	47.78	47.06	47.57
1577	AMEX	GDX	Thu, Aug 23, 2012	47.96	48.15	47.35	47.42
1576	AMEX	GDX	Wed, Aug 22, 2012	46.45	47.50	45.95	47.50
1575	AMEX	GDX	Tue, Aug 21, 2012	46.36	47.23	46.08	46.38
1574	AMEX	GDX	Mon, Aug 20, 2012	45.32	45.77	44.85	45.62
1573	AMEX	GDX	Fri, Aug 17, 2012	45.75	45.90	45.06	45.34
1572	AMEX	GDX	Thu, Aug 16, 2012	44.39	45.67	44.26	45.65
1571	AMEX	GDX	Wed, Aug 15, 2012	44.01	44.19	43.70	44.15
1570	AMEX	GDX	Tue, Aug 14, 2012	44.07	44.54	43.86	43.93
1569	AMEX	GDX	Mon, Aug 13, 2012	45.00	45.34	44.07	44.24
1568	AMEX	GDX	Fri, Aug 10, 2012	44.48	44.90	44.35	44.85
1567	AMEX	GDX	Thu, Aug 9, 2012	44.00	44.73	43.73	44.56
1566	AMEX	GDX	Wed, Aug 8, 2012	44.07	44.89	43.92	43.99
1565	AMEX	GDX	Tue, Aug 7, 2012	44.04	44.25	43.77	44.23
1564	AMEX	GDX	Mon, Aug 6, 2012	42.93	44.16	42.84	43.73
1563	AMEX	GDX	Fri, Aug 3, 2012	42.55	43.01	42.33	42.86
1562	AMEX	GDX	Thu, Aug 2, 2012	41.99	42.89	41.65	42.00
1561	AMEX	GDX	Wed, Aug 1, 2012	42.59	43.05	41.09	42.25
1560	AMEX	GDX	Tue, Jul 31, 2012	43.74	43.98	42.78	42.82
1559	AMEX	GDX	Mon, Jul 30, 2012	43.01	43.77	42.91	43.72
1558	AMEX	GDX	Fri, Jul 27, 2012	43.03	43.29	42.40	43.13
1557	AMEX	GDX	Thu, Jul 26, 2012	42.08	42.96	41.81	42.83
1556	AMEX	GDX	Wed, Jul 25, 2012	41.55	42.63	41.15	41.96
1555	AMEX	GDX	Tue, Jul 24, 2012	41.05	41.17	40.40	40.72
1554	AMEX	GDX	Mon, Jul 23, 2012	40.99	41.06	40.51	40.70
1553	AMEX	GDX	Fri, Jul 20, 2012	41.35	41.87	41.31	41.73
1552	AMEX	GDX	Thu, Jul 19, 2012	41.55	41.88	41.36	41.59
1551	AMEX	GDX	Wed, Jul 18, 2012	41.29	41.58	41.00	41.12
1550	AMEX	GDX	Tue, Jul 17, 2012	42.11	42.19	41.00	41.70
1549	AMEX	GDX	Mon, Jul 16, 2012	42.37	42.43	41.90	42.16
1548	AMEX	GDX	Fri, Jul 13, 2012	42.06	42.51	41.75	42.31
1547	AMEX	GDX	Thu, Jul 12, 2012	41.20	42.06	40.46	41.71
1546	AMEX	GDX	Wed, Jul 11, 2012	42.55	42.55	41.49	41.97
1545	AMEX	GDX	Tue, Jul 10, 2012	44.67	44.84	42.65	42.87
1544	AMEX	GDX	Mon, Jul 9, 2012	44.31	44.51	43.80	44.25
1543	AMEX	GDX	Fri, Jul 6, 2012	45.01	45.41	44.25	44.43
1542	AMEX	GDX	Thu, Jul 5, 2012	46.00	46.42	45.68	45.77
1541	AMEX	GDX	Tue, Jul 3, 2012	45.48	46.57	45.46	46.45
1540	AMEX	GDX	Mon, Jul 2, 2012	44.45	45.04	44.38	44.76
1539	AMEX	GDX	Fri, Jun 29, 2012	44.99	45.08	44.14	44.77
1538	AMEX	GDX	Thu, Jun 28, 2012	43.72	44.00	42.60	43.31
1537	AMEX	GDX	Wed, Jun 27, 2012	44.70	44.80	43.68	44.28
1536	AMEX	GDX	Tue, Jun 26, 2012	44.76	45.23	43.90	44.45
1535	AMEX	GDX	Mon, Jun 25, 2012	44.12	45.45	43.87	45.16
1534	AMEX	GDX	Fri, Jun 22, 2012	44.74	45.35	44.03	44.58
1533	AMEX	GDX	Thu, Jun 21, 2012	46.27	46.38	44.80	44.82
1532	AMEX	GDX	Wed, Jun 20, 2012	47.10	48.35	46.50	47.27
1531	AMEX	GDX	Tue, Jun 19, 2012	47.78	47.89	47.22	47.68
1530	AMEX	GDX	Mon, Jun 18, 2012	46.33	47.92	46.15	47.73
1529	AMEX	GDX	Fri, Jun 15, 2012	47.09	47.12	46.56	46.92
1528	AMEX	GDX	Thu, Jun 14, 2012	47.14	47.17	46.20	46.93
1527	AMEX	GDX	Wed, Jun 13, 2012	47.13	47.48	46.62	46.79
1526	AMEX	GDX	Tue, Jun 12, 2012	46.12	46.94	46.01	46.76
1525	AMEX	GDX	Mon, Jun 11, 2012	46.66	46.71	45.53	45.66
1524	AMEX	GDX	Fri, Jun 8, 2012	45.36	46.64	45.07	46.33
1523	AMEX	GDX	Thu, Jun 7, 2012	47.70	47.75	45.43	45.99
1522	AMEX	GDX	Wed, Jun 6, 2012	48.38	48.72	46.91	47.62
1521	AMEX	GDX	Tue, Jun 5, 2012	47.10	47.60	46.85	47.53
1520	AMEX	GDX	Mon, Jun 4, 2012	46.92	47.35	45.86	47.33
1519	AMEX	GDX	Fri, Jun 1, 2012	44.83	46.87	44.78	46.58
1518	AMEX	GDX	Thu, May 31, 2012	44.32	44.85	43.14	43.78
1517	AMEX	GDX	Wed, May 30, 2012	43.43	44.83	42.72	44.24
1516	AMEX	GDX	Tue, May 29, 2012	45.42	45.48	43.68	44.09
1515	AMEX	GDX	Fri, May 25, 2012	44.74	45.15	44.39	44.91
1514	AMEX	GDX	Thu, May 24, 2012	44.75	45.28	43.70	44.63
1513	AMEX	GDX	Wed, May 23, 2012	42.12	44.44	41.30	44.44
1512	AMEX	GDX	Tue, May 22, 2012	42.96	43.76	42.20	42.54
1511	AMEX	GDX	Mon, May 21, 2012	41.64	43.12	41.63	43.01
1510	AMEX	GDX	Fri, May 18, 2012	42.19	42.81	41.44	41.62
1509	AMEX	GDX	Thu, May 17, 2012	40.18	41.97	40.12	41.34
1508	AMEX	GDX	Wed, May 16, 2012	39.45	40.66	39.08	39.56
1507	AMEX	GDX	Tue, May 15, 2012	40.97	41.34	39.25	39.34
1506	AMEX	GDX	Mon, May 14, 2012	41.57	42.26	40.95	40.97
1505	AMEX	GDX	Fri, May 11, 2012	42.58	43.30	42.33	42.42
1504	AMEX	GDX	Thu, May 10, 2012	43.55	43.89	42.68	43.09
1503	AMEX	GDX	Wed, May 9, 2012	41.39	43.63	41.10	43.02
1502	AMEX	GDX	Tue, May 8, 2012	42.74	42.85	41.73	42.17
1501	AMEX	GDX	Mon, May 7, 2012	44.09	44.39	43.09	43.67
1500	AMEX	GDX	Fri, May 4, 2012	43.82	44.74	43.79	44.05
1499	AMEX	GDX	Thu, May 3, 2012	45.04	45.15	43.40	43.88
1498	AMEX	GDX	Wed, May 2, 2012	46.07	46.10	45.30	45.66
1497	AMEX	GDX	Tue, May 1, 2012	46.41	46.90	46.12	46.44
1496	AMEX	GDX	Mon, Apr 30, 2012	46.37	46.57	45.71	46.39
1495	AMEX	GDX	Fri, Apr 27, 2012	46.86	47.11	46.51	46.80
1494	AMEX	GDX	Thu, Apr 26, 2012	46.32	46.45	45.87	46.25
1493	AMEX	GDX	Wed, Apr 25, 2012	45.47	46.39	45.10	46.29
1492	AMEX	GDX	Tue, Apr 24, 2012	45.35	45.47	44.79	45.14
1491	AMEX	GDX	Mon, Apr 23, 2012	45.41	45.45	44.18	45.04
1490	AMEX	GDX	Fri, Apr 20, 2012	46.73	47.06	46.10	46.12
1489	AMEX	GDX	Thu, Apr 19, 2012	46.95	47.27	46.44	46.61
1488	AMEX	GDX	Wed, Apr 18, 2012	46.65	47.26	46.40	46.63
1487	AMEX	GDX	Tue, Apr 17, 2012	46.82	47.71	46.48	47.13
1486	AMEX	GDX	Mon, Apr 16, 2012	47.34	47.74	46.39	46.64
1485	AMEX	GDX	Fri, Apr 13, 2012	47.92	48.06	47.25	47.50
1484	AMEX	GDX	Thu, Apr 12, 2012	46.46	48.33	46.45	48.16
1483	AMEX	GDX	Wed, Apr 11, 2012	47.16	47.23	46.36	46.50
1482	AMEX	GDX	Tue, Apr 10, 2012	46.44	47.19	45.98	47.04
1481	AMEX	GDX	Mon, Apr 9, 2012	46.59	47.13	46.39	46.48
1480	AMEX	GDX	Thu, Apr 5, 2012	46.95	47.08	46.00	46.20
1479	AMEX	GDX	Wed, Apr 4, 2012	47.73	47.77	46.01	46.71
1478	AMEX	GDX	Tue, Apr 3, 2012	50.47	50.47	48.35	48.75
1477	AMEX	GDX	Mon, Apr 2, 2012	49.54	50.76	49.42	50.39
1476	AMEX	GDX	Fri, Mar 30, 2012	49.62	49.63	48.81	49.54
1475	AMEX	GDX	Thu, Mar 29, 2012	48.76	49.09	48.05	49.06
1474	AMEX	GDX	Wed, Mar 28, 2012	49.65	49.75	48.63	48.93
1473	AMEX	GDX	Tue, Mar 27, 2012	50.84	50.86	49.80	49.91
1472	AMEX	GDX	Mon, Mar 26, 2012	50.81	50.95	50.20	50.63
1471	AMEX	GDX	Fri, Mar 23, 2012	49.08	50.06	48.83	49.76
1470	AMEX	GDX	Thu, Mar 22, 2012	48.76	49.13	48.45	48.75
1469	AMEX	GDX	Wed, Mar 21, 2012	50.27	50.50	49.72	49.76
1468	AMEX	GDX	Tue, Mar 20, 2012	48.99	49.99	48.42	49.86
1467	AMEX	GDX	Mon, Mar 19, 2012	50.07	50.52	49.59	49.60
1466	AMEX	GDX	Fri, Mar 16, 2012	49.95	50.31	49.80	49.93
1465	AMEX	GDX	Thu, Mar 15, 2012	50.22	50.94	49.92	50.14
1464	AMEX	GDX	Wed, Mar 14, 2012	51.35	51.35	49.68	50.12
1463	AMEX	GDX	Tue, Mar 13, 2012	52.21	52.86	51.79	52.11
1462	AMEX	GDX	Mon, Mar 12, 2012	52.95	53.24	52.22	52.37
1461	AMEX	GDX	Fri, Mar 9, 2012	52.95	53.94	52.64	53.24
1460	AMEX	GDX	Thu, Mar 8, 2012	53.23	53.71	52.47	53.32
1459	AMEX	GDX	Wed, Mar 7, 2012	52.58	52.92	51.93	52.67
1458	AMEX	GDX	Tue, Mar 6, 2012	52.55	52.58	51.64	52.47
1457	AMEX	GDX	Mon, Mar 5, 2012	54.34	54.44	53.22	53.62
1456	AMEX	GDX	Fri, Mar 2, 2012	55.39	55.53	54.51	54.79
1455	AMEX	GDX	Thu, Mar 1, 2012	55.54	56.39	55.21	55.89
1454	AMEX	GDX	Wed, Feb 29, 2012	57.51	57.91	54.87	55.40
1453	AMEX	GDX	Tue, Feb 28, 2012	56.55	57.44	56.20	57.33
1452	AMEX	GDX	Mon, Feb 27, 2012	56.27	56.64	55.73	56.06
1451	AMEX	GDX	Fri, Feb 24, 2012	57.15	57.29	56.18	56.46
1450	AMEX	GDX	Thu, Feb 23, 2012	57.04	57.71	56.77	57.26
1449	AMEX	GDX	Wed, Feb 22, 2012	55.58	57.00	55.31	56.83
1448	AMEX	GDX	Tue, Feb 21, 2012	55.01	55.85	54.70	55.82
1447	AMEX	GDX	Fri, Feb 17, 2012	55.30	55.35	54.04	54.15
1446	AMEX	GDX	Thu, Feb 16, 2012	52.94	55.15	52.69	54.95
1445	AMEX	GDX	Wed, Feb 15, 2012	54.43	54.46	53.52	53.56
1444	AMEX	GDX	Tue, Feb 14, 2012	54.30	54.55	53.19	53.77
1443	AMEX	GDX	Mon, Feb 13, 2012	54.76	54.92	54.13	54.30
1442	AMEX	GDX	Fri, Feb 10, 2012	54.54	54.84	54.08	54.49
1441	AMEX	GDX	Thu, Feb 9, 2012	56.20	56.43	55.25	55.25
1440	AMEX	GDX	Wed, Feb 8, 2012	56.14	56.53	55.37	55.54
1439	AMEX	GDX	Tue, Feb 7, 2012	56.09	56.65	55.29	55.88
1438	AMEX	GDX	Mon, Feb 6, 2012	56.02	56.80	55.86	56.18
1437	AMEX	GDX	Fri, Feb 3, 2012	56.77	56.94	55.95	56.44
1436	AMEX	GDX	Thu, Feb 2, 2012	57.09	57.94	56.69	57.47
1435	AMEX	GDX	Wed, Feb 1, 2012	57.04	57.15	56.37	56.56
1434	AMEX	GDX	Tue, Jan 31, 2012	57.52	57.71	55.75	56.46
1433	AMEX	GDX	Mon, Jan 30, 2012	56.40	56.91	55.80	56.46
1432	AMEX	GDX	Fri, Jan 27, 2012	55.80	57.37	55.72	57.14
1431	AMEX	GDX	Thu, Jan 26, 2012	56.06	56.78	55.51	55.76
1430	AMEX	GDX	Wed, Jan 25, 2012	51.58	55.41	51.27	55.23
1429	AMEX	GDX	Tue, Jan 24, 2012	52.51	52.58	51.71	51.82
1428	AMEX	GDX	Mon, Jan 23, 2012	52.42	53.27	52.42	53.01
1427	AMEX	GDX	Fri, Jan 20, 2012	52.07	52.78	51.75	52.18
1426	AMEX	GDX	Thu, Jan 19, 2012	53.17	53.42	51.58	52.15
1425	AMEX	GDX	Wed, Jan 18, 2012	53.07	53.58	52.95	53.24
1424	AMEX	GDX	Tue, Jan 17, 2012	54.54	54.54	52.86	53.18
1423	AMEX	GDX	Fri, Jan 13, 2012	54.04	54.17	53.23	54.05
1422	AMEX	GDX	Thu, Jan 12, 2012	54.84	55.45	54.32	54.72
1421	AMEX	GDX	Wed, Jan 11, 2012	54.46	54.51	53.67	54.31
1420	AMEX	GDX	Tue, Jan 10, 2012	54.80	55.07	54.39	54.47
1419	AMEX	GDX	Mon, Jan 9, 2012	53.55	53.95	53.18	53.65
1418	AMEX	GDX	Fri, Jan 6, 2012	54.13	54.29	53.22	53.35
1417	AMEX	GDX	Thu, Jan 5, 2012	53.26	54.27	52.76	53.90
1416	AMEX	GDX	Wed, Jan 4, 2012	53.61	54.54	53.34	53.74
1415	AMEX	GDX	Tue, Jan 3, 2012	52.79	54.02	52.76	53.80
1414	AMEX	GDX	Fri, Dec 30, 2011	51.62	52.08	51.09	51.43
1413	AMEX	GDX	Thu, Dec 29, 2011	49.52	51.20	49.22	51.20
1412	AMEX	GDX	Wed, Dec 28, 2011	51.77	51.87	50.01	50.06
1411	AMEX	GDX	Tue, Dec 27, 2011	52.37	52.52	51.68	51.87
1410	AMEX	GDX	Fri, Dec 23, 2011	52.59	52.79	52.35	52.79
1409	AMEX	GDX	Thu, Dec 22, 2011	52.56	52.62	51.77	52.40
1408	AMEX	GDX	Wed, Dec 21, 2011	53.15	53.43	52.42	52.96
1407	AMEX	GDX	Tue, Dec 20, 2011	52.38	53.25	52.37	53.00
1406	AMEX	GDX	Mon, Dec 19, 2011	52.49	52.55	51.03	51.17
1405	AMEX	GDX	Fri, Dec 16, 2011	52.50	53.18	52.04	52.68
1404	AMEX	GDX	Thu, Dec 15, 2011	53.01	53.14	51.57	51.68
1403	AMEX	GDX	Wed, Dec 14, 2011	52.92	53.22	51.53	52.38
1402	AMEX	GDX	Tue, Dec 13, 2011	55.96	56.67	53.72	54.04
1401	AMEX	GDX	Mon, Dec 12, 2011	56.31	56.33	55.20	55.80
1400	AMEX	GDX	Fri, Dec 9, 2011	57.43	58.06	57.08	57.83
1399	AMEX	GDX	Thu, Dec 8, 2011	58.12	58.25	56.97	57.26
1398	AMEX	GDX	Wed, Dec 7, 2011	59.07	59.29	58.27	58.96
1397	AMEX	GDX	Tue, Dec 6, 2011	57.49	59.47	57.10	59.02
1396	AMEX	GDX	Mon, Dec 5, 2011	58.22	59.48	57.51	57.86
1395	AMEX	GDX	Fri, Dec 2, 2011	60.72	60.87	58.07	58.25
1394	AMEX	GDX	Thu, Dec 1, 2011	60.32	61.01	59.60	60.30
1393	AMEX	GDX	Wed, Nov 30, 2011	58.70	60.50	58.56	60.41
1392	AMEX	GDX	Tue, Nov 29, 2011	56.22	57.11	56.03	56.46
1391	AMEX	GDX	Mon, Nov 28, 2011	56.47	56.93	55.80	56.20
1390	AMEX	GDX	Fri, Nov 25, 2011	54.97	55.84	54.77	54.79
1389	AMEX	GDX	Wed, Nov 23, 2011	56.29	56.49	55.11	55.49
1388	AMEX	GDX	Tue, Nov 22, 2011	56.70	57.62	56.24	57.04
1387	AMEX	GDX	Mon, Nov 21, 2011	56.13	56.21	54.92	56.20
1386	AMEX	GDX	Fri, Nov 18, 2011	58.11	58.55	56.77	57.06
1385	AMEX	GDX	Thu, Nov 17, 2011	59.63	59.85	57.63	57.87
1384	AMEX	GDX	Wed, Nov 16, 2011	60.55	61.55	60.21	60.31
1383	AMEX	GDX	Tue, Nov 15, 2011	61.10	61.64	60.42	61.33
1382	AMEX	GDX	Mon, Nov 14, 2011	62.05	62.39	60.83	61.17
1381	AMEX	GDX	Fri, Nov 11, 2011	60.74	62.57	60.74	62.31
1380	AMEX	GDX	Thu, Nov 10, 2011	61.00	61.21	59.27	60.17
1379	AMEX	GDX	Wed, Nov 9, 2011	61.78	63.05	60.67	60.69
1378	AMEX	GDX	Tue, Nov 8, 2011	63.05	63.70	62.50	62.50
1377	AMEX	GDX	Mon, Nov 7, 2011	61.86	63.32	61.85	63.30
1376	AMEX	GDX	Fri, Nov 4, 2011	61.11	61.47	59.93	61.30
1375	AMEX	GDX	Thu, Nov 3, 2011	61.11	61.83	59.99	61.83
1374	AMEX	GDX	Wed, Nov 2, 2011	59.50	60.75	58.95	59.96
1373	AMEX	GDX	Tue, Nov 1, 2011	56.63	59.37	56.03	58.51
1372	AMEX	GDX	Mon, Oct 31, 2011	59.75	59.77	58.72	58.83
1371	AMEX	GDX	Fri, Oct 28, 2011	58.79	60.81	58.55	60.48
1370	AMEX	GDX	Thu, Oct 27, 2011	58.81	59.64	58.14	59.02
1369	AMEX	GDX	Wed, Oct 26, 2011	58.14	58.64	56.69	57.97
1368	AMEX	GDX	Tue, Oct 25, 2011	56.18	58.22	54.94	57.45
1367	AMEX	GDX	Mon, Oct 24, 2011	54.40	56.22	54.39	56.03
1366	AMEX	GDX	Fri, Oct 21, 2011	54.18	54.56	53.44	53.98
1365	AMEX	GDX	Thu, Oct 20, 2011	53.01	53.77	52.03	53.13
1364	AMEX	GDX	Wed, Oct 19, 2011	56.51	56.53	53.43	53.55
1363	AMEX	GDX	Tue, Oct 18, 2011	55.78	57.16	54.28	56.97
1362	AMEX	GDX	Mon, Oct 17, 2011	57.86	57.98	56.42	56.59
1361	AMEX	GDX	Fri, Oct 14, 2011	56.88	58.00	56.73	57.96
1360	AMEX	GDX	Thu, Oct 13, 2011	56.86	57.00	55.65	56.28
1359	AMEX	GDX	Wed, Oct 12, 2011	57.54	57.85	56.85	57.39
1358	AMEX	GDX	Tue, Oct 11, 2011	56.30	57.10	55.73	56.91
1357	AMEX	GDX	Mon, Oct 10, 2011	56.29	56.84	55.68	56.84
1356	AMEX	GDX	Fri, Oct 7, 2011	56.65	56.85	54.23	54.88
1355	AMEX	GDX	Thu, Oct 6, 2011	54.99	56.28	54.13	56.27
1354	AMEX	GDX	Wed, Oct 5, 2011	52.61	55.02	52.18	54.89
1353	AMEX	GDX	Tue, Oct 4, 2011	53.75	53.75	50.42	52.50
1352	AMEX	GDX	Mon, Oct 3, 2011	56.23	56.72	54.41	54.45
1351	AMEX	GDX	Fri, Sep 30, 2011	54.41	56.58	54.25	55.19
1350	AMEX	GDX	Thu, Sep 29, 2011	55.54	55.88	54.09	55.03
1349	AMEX	GDX	Wed, Sep 28, 2011	57.27	57.91	54.49	54.54
1348	AMEX	GDX	Tue, Sep 27, 2011	59.46	59.70	56.76	57.07
1347	AMEX	GDX	Mon, Sep 26, 2011	55.76	57.55	54.98	57.34
1346	AMEX	GDX	Fri, Sep 23, 2011	57.52	57.84	54.94	56.41
1345	AMEX	GDX	Thu, Sep 22, 2011	61.07	61.23	58.65	59.30
1344	AMEX	GDX	Wed, Sep 21, 2011	65.45	66.90	64.28	64.28
1343	AMEX	GDX	Tue, Sep 20, 2011	63.55	66.39	63.21	65.63
1342	AMEX	GDX	Mon, Sep 19, 2011	64.07	64.76	63.22	63.48
1341	AMEX	GDX	Fri, Sep 16, 2011	63.01	64.22	62.86	64.11
1340	AMEX	GDX	Thu, Sep 15, 2011	62.65	62.90	61.35	62.80
1339	AMEX	GDX	Wed, Sep 14, 2011	64.27	64.31	63.00	63.17
1338	AMEX	GDX	Tue, Sep 13, 2011	63.99	64.75	62.88	64.39
1337	AMEX	GDX	Mon, Sep 12, 2011	64.75	65.60	62.34	63.90
1336	AMEX	GDX	Fri, Sep 9, 2011	65.99	66.98	65.31	65.80
1335	AMEX	GDX	Thu, Sep 8, 2011	66.64	66.94	66.00	66.63
1334	AMEX	GDX	Wed, Sep 7, 2011	63.75	65.46	63.10	65.43
1333	AMEX	GDX	Tue, Sep 6, 2011	65.27	66.68	64.38	65.34
1332	AMEX	GDX	Fri, Sep 2, 2011	64.33	65.34	64.24	64.91
1331	AMEX	GDX	Thu, Sep 1, 2011	62.89	63.90	62.32	63.38
1330	AMEX	GDX	Wed, Aug 31, 2011	63.02	63.45	61.91	62.80
1329	AMEX	GDX	Tue, Aug 30, 2011	62.70	63.29	62.08	63.00
1328	AMEX	GDX	Mon, Aug 29, 2011	62.73	62.84	61.14	61.95
1327	AMEX	GDX	Fri, Aug 26, 2011	61.17	62.57	59.58	62.48
1326	AMEX	GDX	Thu, Aug 25, 2011	59.02	61.45	58.57	61.07
1325	AMEX	GDX	Wed, Aug 24, 2011	60.93	61.22	58.79	59.92
1324	AMEX	GDX	Tue, Aug 23, 2011	62.53	63.06	60.64	61.49
1323	AMEX	GDX	Mon, Aug 22, 2011	62.13	64.05	61.85	63.65
1322	AMEX	GDX	Fri, Aug 19, 2011	60.64	61.76	60.46	61.26
1321	AMEX	GDX	Thu, Aug 18, 2011	61.04	61.13	59.29	59.71
1320	AMEX	GDX	Wed, Aug 17, 2011	60.34	61.56	60.28	60.74
1319	AMEX	GDX	Tue, Aug 16, 2011	60.87	61.22	60.00	60.28
1318	AMEX	GDX	Mon, Aug 15, 2011	59.07	61.00	58.60	60.90
1317	AMEX	GDX	Fri, Aug 12, 2011	59.21	59.49	58.23	59.22
1316	AMEX	GDX	Thu, Aug 11, 2011	58.96	60.34	57.79	59.85
1315	AMEX	GDX	Wed, Aug 10, 2011	57.73	60.53	56.72	59.30
1314	AMEX	GDX	Tue, Aug 9, 2011	56.38	57.72	54.90	57.70
1313	AMEX	GDX	Mon, Aug 8, 2011	56.19	57.98	55.27	55.44
1312	AMEX	GDX	Fri, Aug 5, 2011	56.20	57.16	53.78	55.42
1311	AMEX	GDX	Thu, Aug 4, 2011	59.71	59.73	54.92	55.90
1310	AMEX	GDX	Wed, Aug 3, 2011	59.15	59.77	58.91	59.20
1309	AMEX	GDX	Tue, Aug 2, 2011	58.08	59.03	57.63	58.45
1308	AMEX	GDX	Mon, Aug 1, 2011	56.99	58.23	56.75	57.42
1307	AMEX	GDX	Fri, Jul 29, 2011	57.93	57.93	56.76	56.89
1306	AMEX	GDX	Thu, Jul 28, 2011	58.13	58.30	57.15	58.13
1305	AMEX	GDX	Wed, Jul 27, 2011	60.60	60.94	58.35	58.48
1304	AMEX	GDX	Tue, Jul 26, 2011	60.24	60.57	59.84	60.29
1303	AMEX	GDX	Mon, Jul 25, 2011	61.43	61.71	60.13	60.28
1302	AMEX	GDX	Fri, Jul 22, 2011	60.45	61.00	60.15	60.76
1301	AMEX	GDX	Thu, Jul 21, 2011	60.59	60.78	59.74	60.05
1300	AMEX	GDX	Wed, Jul 20, 2011	59.31	60.54	59.04	60.35
1299	AMEX	GDX	Tue, Jul 19, 2011	60.87	60.94	59.34	59.68
1298	AMEX	GDX	Mon, Jul 18, 2011	60.39	60.99	60.24	60.58
1297	AMEX	GDX	Fri, Jul 15, 2011	59.10	59.73	58.93	59.72
1296	AMEX	GDX	Thu, Jul 14, 2011	60.00	60.12	58.72	58.78
1295	AMEX	GDX	Wed, Jul 13, 2011	58.29	59.97	58.16	59.27
1294	AMEX	GDX	Tue, Jul 12, 2011	55.58	57.75	55.52	57.37
1293	AMEX	GDX	Mon, Jul 11, 2011	56.47	56.81	55.31	55.62
1292	AMEX	GDX	Fri, Jul 8, 2011	56.64	56.98	55.98	56.29
1291	AMEX	GDX	Thu, Jul 7, 2011	56.55	56.95	56.25	56.25
1290	AMEX	GDX	Wed, Jul 6, 2011	55.84	56.47	55.66	56.13
1289	AMEX	GDX	Tue, Jul 5, 2011	54.93	55.74	54.55	55.42
1288	AMEX	GDX	Fri, Jul 1, 2011	54.21	54.24	53.02	53.74
1287	AMEX	GDX	Thu, Jun 30, 2011	54.66	54.84	54.05	54.59
1286	AMEX	GDX	Wed, Jun 29, 2011	53.82	55.00	53.49	54.37
1285	AMEX	GDX	Tue, Jun 28, 2011	52.83	53.45	52.31	53.16
1284	AMEX	GDX	Mon, Jun 27, 2011	52.23	52.86	51.80	52.52
1283	AMEX	GDX	Fri, Jun 24, 2011	53.90	53.90	52.43	52.58
1282	AMEX	GDX	Thu, Jun 23, 2011	53.26	54.01	52.53	54.01
1281	AMEX	GDX	Wed, Jun 22, 2011	54.08	55.40	54.03	54.66
1280	AMEX	GDX	Tue, Jun 21, 2011	52.63	54.14	52.56	54.01
1279	AMEX	GDX	Mon, Jun 20, 2011	51.96	52.69	51.95	52.25
1278	AMEX	GDX	Fri, Jun 17, 2011	51.80	52.70	51.58	51.97
1277	AMEX	GDX	Thu, Jun 16, 2011	52.90	53.05	51.10	51.78
1276	AMEX	GDX	Wed, Jun 15, 2011	53.01	54.05	52.52	53.06
1275	AMEX	GDX	Tue, Jun 14, 2011	52.72	53.74	52.72	53.39
1274	AMEX	GDX	Mon, Jun 13, 2011	53.15	53.66	52.16	52.52
1273	AMEX	GDX	Fri, Jun 10, 2011	53.75	53.92	52.90	53.40
1272	AMEX	GDX	Thu, Jun 9, 2011	53.60	54.76	53.25	54.37
1271	AMEX	GDX	Wed, Jun 8, 2011	54.08	54.40	52.80	53.43
1270	AMEX	GDX	Tue, Jun 7, 2011	55.28	55.50	54.42	54.67
1269	AMEX	GDX	Mon, Jun 6, 2011	56.26	56.80	54.62	54.82
1268	AMEX	GDX	Fri, Jun 3, 2011	56.31	56.96	56.00	56.49
1267	AMEX	GDX	Thu, Jun 2, 2011	57.15	57.68	55.82	56.61
1266	AMEX	GDX	Wed, Jun 1, 2011	58.01	58.40	57.00	57.07
1265	AMEX	GDX	Tue, May 31, 2011	58.46	58.50	57.42	58.15
1264	AMEX	GDX	Fri, May 27, 2011	57.49	58.09	57.45	57.92
1263	AMEX	GDX	Thu, May 26, 2011	57.05	57.23	56.31	57.10
1262	AMEX	GDX	Wed, May 25, 2011	56.70	57.50	56.37	57.08
1261	AMEX	GDX	Tue, May 24, 2011	55.87	56.89	55.83	56.61
1260	AMEX	GDX	Mon, May 23, 2011	55.37	56.29	54.92	55.34
1259	AMEX	GDX	Fri, May 20, 2011	55.60	56.51	54.54	55.76
1258	AMEX	GDX	Thu, May 19, 2011	55.33	55.85	55.00	55.60
1257	AMEX	GDX	Wed, May 18, 2011	55.31	55.93	55.03	55.39
1256	AMEX	GDX	Tue, May 17, 2011	54.21	55.14	53.61	55.01
1255	AMEX	GDX	Mon, May 16, 2011	54.15	55.46	53.83	54.47
1254	AMEX	GDX	Fri, May 13, 2011	54.68	55.33	53.37	54.21
1253	AMEX	GDX	Thu, May 12, 2011	54.31	55.41	53.61	54.65
1252	AMEX	GDX	Wed, May 11, 2011	56.65	56.94	54.49	54.91
1251	AMEX	GDX	Tue, May 10, 2011	57.36	57.47	56.73	56.76
1250	AMEX	GDX	Mon, May 9, 2011	56.82	57.31	56.29	57.21
1249	AMEX	GDX	Fri, May 6, 2011	56.86	57.67	55.95	56.09
1248	AMEX	GDX	Thu, May 5, 2011	57.35	58.05	55.24	56.11
1247	AMEX	GDX	Wed, May 4, 2011	58.33	58.88	57.03	58.34
1246	AMEX	GDX	Tue, May 3, 2011	59.83	60.05	57.57	58.22
1245	AMEX	GDX	Mon, May 2, 2011	61.45	62.16	59.59	60.12
1244	AMEX	GDX	Fri, Apr 29, 2011	61.59	62.50	61.17	62.20
1243	AMEX	GDX	Thu, Apr 28, 2011	61.78	62.59	61.11	61.28
1242	AMEX	GDX	Wed, Apr 27, 2011	60.62	61.78	59.51	61.61
1241	AMEX	GDX	Tue, Apr 26, 2011	60.80	60.87	59.80	60.22
1240	AMEX	GDX	Mon, Apr 25, 2011	62.87	62.90	60.90	61.24
1239	AMEX	GDX	Thu, Apr 21, 2011	62.64	62.97	62.16	62.63
1238	AMEX	GDX	Wed, Apr 20, 2011	62.37	63.11	62.07	62.10
1237	AMEX	GDX	Tue, Apr 19, 2011	60.85	61.71	60.56	61.64
1236	AMEX	GDX	Mon, Apr 18, 2011	61.35	61.45	59.53	60.83
1235	AMEX	GDX	Fri, Apr 15, 2011	61.68	61.90	61.04	61.44
1234	AMEX	GDX	Thu, Apr 14, 2011	60.97	62.00	60.80	61.64
1233	AMEX	GDX	Wed, Apr 13, 2011	61.68	61.82	60.51	60.86
1232	AMEX	GDX	Tue, Apr 12, 2011	61.72	62.19	60.53	61.11
1231	AMEX	GDX	Mon, Apr 11, 2011	63.84	63.85	61.54	62.10
1230	AMEX	GDX	Fri, Apr 8, 2011	63.58	64.14	63.34	63.95
1229	AMEX	GDX	Thu, Apr 7, 2011	62.66	63.46	62.28	62.51
1228	AMEX	GDX	Wed, Apr 6, 2011	63.23	63.68	62.36	62.77
1227	AMEX	GDX	Tue, Apr 5, 2011	59.83	62.74	59.68	62.71
1226	AMEX	GDX	Mon, Apr 4, 2011	60.07	60.69	59.73	59.75
1225	AMEX	GDX	Fri, Apr 1, 2011	59.88	60.24	59.43	59.77
1224	AMEX	GDX	Thu, Mar 31, 2011	60.25	60.59	59.86	60.10
1223	AMEX	GDX	Wed, Mar 30, 2011	59.27	59.75	58.65	59.64
1222	AMEX	GDX	Tue, Mar 29, 2011	58.42	59.38	58.04	58.54
1221	AMEX	GDX	Mon, Mar 28, 2011	58.89	59.50	58.44	58.48
1220	AMEX	GDX	Fri, Mar 25, 2011	60.10	60.61	59.22	59.52
1219	AMEX	GDX	Thu, Mar 24, 2011	60.69	61.37	59.80	59.99
1218	AMEX	GDX	Wed, Mar 23, 2011	58.40	60.43	58.32	60.28
1217	AMEX	GDX	Tue, Mar 22, 2011	57.72	58.57	57.44	58.17
1216	AMEX	GDX	Mon, Mar 21, 2011	57.72	58.05	57.21	58.02
1215	AMEX	GDX	Fri, Mar 18, 2011	56.49	57.07	56.08	56.66
1214	AMEX	GDX	Thu, Mar 17, 2011	55.68	55.97	55.06	55.72
1213	AMEX	GDX	Wed, Mar 16, 2011	56.53	56.95	54.68	55.24
1212	AMEX	GDX	Tue, Mar 15, 2011	55.05	56.65	54.75	56.48
1211	AMEX	GDX	Mon, Mar 14, 2011	57.81	58.08	57.05	57.81
1210	AMEX	GDX	Fri, Mar 11, 2011	56.35	58.24	56.12	57.82
1209	AMEX	GDX	Thu, Mar 10, 2011	57.60	57.83	56.55	56.83
1208	AMEX	GDX	Wed, Mar 9, 2011	59.69	59.88	58.54	58.94
1207	AMEX	GDX	Tue, Mar 8, 2011	59.76	59.83	58.60	59.41
1206	AMEX	GDX	Mon, Mar 7, 2011	61.24	61.30	59.79	59.95
1205	AMEX	GDX	Fri, Mar 4, 2011	60.08	60.84	60.06	60.40
1204	AMEX	GDX	Thu, Mar 3, 2011	60.11	60.20	59.19	59.87
1203	AMEX	GDX	Wed, Mar 2, 2011	61.10	61.25	60.36	60.79
1202	AMEX	GDX	Tue, Mar 1, 2011	60.38	61.15	60.25	60.80
1201	AMEX	GDX	Mon, Feb 28, 2011	59.24	59.90	58.92	59.90
1200	AMEX	GDX	Fri, Feb 25, 2011	58.25	58.95	58.18	58.95
1199	AMEX	GDX	Thu, Feb 24, 2011	59.95	60.00	57.63	57.74
1198	AMEX	GDX	Wed, Feb 23, 2011	58.91	60.06	58.69	59.61
1197	AMEX	GDX	Tue, Feb 22, 2011	60.20	60.33	58.43	58.43
1196	AMEX	GDX	Fri, Feb 18, 2011	58.74	59.66	58.66	58.98
1195	AMEX	GDX	Thu, Feb 17, 2011	58.13	58.45	57.78	58.45
1194	AMEX	GDX	Wed, Feb 16, 2011	57.70	57.94	56.96	57.74
1193	AMEX	GDX	Tue, Feb 15, 2011	57.10	57.71	57.02	57.51
1192	AMEX	GDX	Mon, Feb 14, 2011	55.99	56.65	55.95	56.46
1191	AMEX	GDX	Fri, Feb 11, 2011	56.02	56.70	55.51	55.73
1190	AMEX	GDX	Thu, Feb 10, 2011	55.85	56.26	55.22	55.93
1189	AMEX	GDX	Wed, Feb 9, 2011	57.37	57.67	56.10	56.46
1188	AMEX	GDX	Tue, Feb 8, 2011	56.99	57.46	56.76	57.35
1187	AMEX	GDX	Mon, Feb 7, 2011	56.66	56.82	55.93	56.12
1186	AMEX	GDX	Fri, Feb 4, 2011	56.93	57.03	55.97	56.11
1185	AMEX	GDX	Thu, Feb 3, 2011	55.27	56.70	54.54	56.52
1184	AMEX	GDX	Wed, Feb 2, 2011	55.57	55.64	54.56	55.03
1183	AMEX	GDX	Tue, Feb 1, 2011	54.57	55.52	54.01	55.44
1182	AMEX	GDX	Mon, Jan 31, 2011	54.14	54.52	53.44	53.92
1181	AMEX	GDX	Fri, Jan 28, 2011	53.47	55.31	53.27	54.20
1180	AMEX	GDX	Thu, Jan 27, 2011	55.04	55.04	53.33	53.73
1179	AMEX	GDX	Wed, Jan 26, 2011	53.02	55.20	52.95	55.10
1178	AMEX	GDX	Tue, Jan 25, 2011	52.77	53.32	52.46	53.12
1177	AMEX	GDX	Mon, Jan 24, 2011	53.89	54.50	53.12	53.43
1176	AMEX	GDX	Fri, Jan 21, 2011	54.41	54.96	53.91	53.94
1175	AMEX	GDX	Thu, Jan 20, 2011	54.19	54.68	53.38	54.64
1174	AMEX	GDX	Wed, Jan 19, 2011	56.35	56.41	54.94	55.47
1173	AMEX	GDX	Tue, Jan 18, 2011	55.65	56.08	55.44	55.81
1172	AMEX	GDX	Fri, Jan 14, 2011	55.55	56.05	54.61	54.88
1171	AMEX	GDX	Thu, Jan 13, 2011	58.15	58.15	55.69	56.05
1170	AMEX	GDX	Wed, Jan 12, 2011	58.23	58.24	57.31	57.90
1169	AMEX	GDX	Tue, Jan 11, 2011	57.70	58.10	57.30	58.04
1168	AMEX	GDX	Mon, Jan 10, 2011	56.88	57.06	56.28	56.89
1167	AMEX	GDX	Fri, Jan 7, 2011	56.47	57.71	56.40	56.74
1166	AMEX	GDX	Thu, Jan 6, 2011	58.28	58.36	56.57	56.74
1165	AMEX	GDX	Wed, Jan 5, 2011	58.34	58.62	57.49	58.22
1164	AMEX	GDX	Tue, Jan 4, 2011	60.04	60.21	58.00	59.02
1163	AMEX	GDX	Mon, Jan 3, 2011	61.81	62.02	60.40	60.77
1162	AMEX	GDX	Fri, Dec 31, 2010	61.12	61.74	60.96	61.47
1161	AMEX	GDX	Thu, Dec 30, 2010	61.27	61.56	60.61	60.88
1160	AMEX	GDX	Wed, Dec 29, 2010	61.38	61.60	60.95	61.31
1159	AMEX	GDX	Tue, Dec 28, 2010	60.62	61.23	60.13	61.09
1158	AMEX	GDX	Mon, Dec 27, 2010	59.93	59.93	58.93	59.54
1157	AMEX	GDX	Thu, Dec 23, 2010	59.37	60.39	59.00	59.89
1156	AMEX	GDX	Wed, Dec 22, 2010	60.54	60.59	59.81	59.84
1155	AMEX	GDX	Tue, Dec 21, 2010	60.65	60.82	60.07	60.55
1154	AMEX	GDX	Mon, Dec 20, 2010	60.63	60.87	59.83	60.57
1153	AMEX	GDX	Fri, Dec 17, 2010	60.31	60.46	59.40	60.44
1152	AMEX	GDX	Thu, Dec 16, 2010	60.85	60.87	59.50	60.17
1151	AMEX	GDX	Wed, Dec 15, 2010	61.59	62.16	60.84	60.99
1150	AMEX	GDX	Tue, Dec 14, 2010	62.33	62.82	61.87	62.13
1149	AMEX	GDX	Mon, Dec 13, 2010	62.58	62.99	62.02	62.22
1148	AMEX	GDX	Fri, Dec 10, 2010	61.10	61.83	60.60	61.66
1147	AMEX	GDX	Thu, Dec 9, 2010	61.80	61.85	61.03	61.43
1146	AMEX	GDX	Wed, Dec 8, 2010	61.85	62.30	60.77	61.20
1145	AMEX	GDX	Tue, Dec 7, 2010	64.58	64.62	62.28	62.38
1144	AMEX	GDX	Mon, Dec 6, 2010	63.07	63.88	62.89	63.80
1143	AMEX	GDX	Fri, Dec 3, 2010	61.80	63.14	61.74	62.71
1142	AMEX	GDX	Thu, Dec 2, 2010	60.70	61.72	60.70	61.18
1141	AMEX	GDX	Wed, Dec 1, 2010	60.02	60.40	59.43	60.28
1140	AMEX	GDX	Tue, Nov 30, 2010	58.90	60.12	58.79	59.50
1139	AMEX	GDX	Mon, Nov 29, 2010	58.42	58.96	57.61	58.87
1138	AMEX	GDX	Fri, Nov 26, 2010	58.36	58.85	58.26	58.61
1137	AMEX	GDX	Wed, Nov 24, 2010	59.84	60.14	59.26	59.67
1136	AMEX	GDX	Tue, Nov 23, 2010	59.91	60.19	59.18	59.62
1135	AMEX	GDX	Mon, Nov 22, 2010	59.13	60.23	58.73	60.03
1134	AMEX	GDX	Fri, Nov 19, 2010	58.68	59.41	58.35	59.28
1133	AMEX	GDX	Thu, Nov 18, 2010	59.27	59.59	58.81	59.03
1132	AMEX	GDX	Wed, Nov 17, 2010	57.55	58.86	57.52	58.04
1131	AMEX	GDX	Tue, Nov 16, 2010	58.51	58.73	57.05	57.66
1130	AMEX	GDX	Mon, Nov 15, 2010	60.23	60.39	59.20	59.47
1129	AMEX	GDX	Fri, Nov 12, 2010	60.51	61.42	59.36	60.07
1128	AMEX	GDX	Thu, Nov 11, 2010	61.59	61.91	60.48	61.78
1127	AMEX	GDX	Wed, Nov 10, 2010	60.50	61.42	59.30	61.33
1126	AMEX	GDX	Tue, Nov 9, 2010	62.83	63.76	59.19	59.67
1125	AMEX	GDX	Mon, Nov 8, 2010	59.97	61.85	59.89	61.77
1124	AMEX	GDX	Fri, Nov 5, 2010	59.67	60.85	59.56	60.09
1123	AMEX	GDX	Thu, Nov 4, 2010	59.34	60.03	59.08	59.99
1122	AMEX	GDX	Wed, Nov 3, 2010	57.59	57.84	56.17	57.23
1121	AMEX	GDX	Tue, Nov 2, 2010	57.76	57.89	57.15	57.67
1120	AMEX	GDX	Mon, Nov 1, 2010	57.58	57.87	56.73	57.23
1119	AMEX	GDX	Fri, Oct 29, 2010	56.72	57.49	56.52	57.30
1118	AMEX	GDX	Thu, Oct 28, 2010	55.49	56.50	55.01	56.36
1117	AMEX	GDX	Wed, Oct 27, 2010	55.01	55.09	53.67	54.68
1116	AMEX	GDX	Tue, Oct 26, 2010	55.01	56.07	54.88	55.79
1115	AMEX	GDX	Mon, Oct 25, 2010	55.98	56.19	55.40	55.74
1114	AMEX	GDX	Fri, Oct 22, 2010	54.35	54.89	53.84	54.89
1113	AMEX	GDX	Thu, Oct 21, 2010	55.50	55.90	53.78	54.28
1112	AMEX	GDX	Wed, Oct 20, 2010	54.64	55.90	54.61	55.46
1111	AMEX	GDX	Tue, Oct 19, 2010	55.36	55.40	54.01	54.53
1110	AMEX	GDX	Mon, Oct 18, 2010	57.00	57.51	56.51	57.14
1109	AMEX	GDX	Fri, Oct 15, 2010	57.87	58.08	56.92	57.41
1108	AMEX	GDX	Thu, Oct 14, 2010	58.43	58.88	57.89	58.19
1107	AMEX	GDX	Wed, Oct 13, 2010	57.80	58.82	57.75	58.59
1106	AMEX	GDX	Tue, Oct 12, 2010	56.96	57.28	56.11	57.17
1105	AMEX	GDX	Mon, Oct 11, 2010	57.03	57.73	56.60	57.41
1104	AMEX	GDX	Fri, Oct 8, 2010	56.64	57.46	56.61	57.30
1103	AMEX	GDX	Thu, Oct 7, 2010	58.58	58.58	55.97	56.58
1102	AMEX	GDX	Wed, Oct 6, 2010	57.49	58.41	57.21	58.12
1101	AMEX	GDX	Tue, Oct 5, 2010	56.81	57.83	56.72	57.26
1100	AMEX	GDX	Mon, Oct 4, 2010	56.37	56.37	55.20	55.55
1099	AMEX	GDX	Fri, Oct 1, 2010	56.45	57.25	55.93	56.60
1098	AMEX	GDX	Thu, Sep 30, 2010	56.76	56.81	54.99	55.93
1097	AMEX	GDX	Wed, Sep 29, 2010	56.78	56.86	56.10	56.51
1096	AMEX	GDX	Tue, Sep 28, 2010	55.00	56.75	54.28	56.66
1095	AMEX	GDX	Mon, Sep 27, 2010	55.85	55.98	55.15	55.34
1094	AMEX	GDX	Fri, Sep 24, 2010	56.62	56.62	55.49	55.67
1093	AMEX	GDX	Thu, Sep 23, 2010	56.09	56.50	55.48	55.76
1092	AMEX	GDX	Wed, Sep 22, 2010	56.29	56.67	55.81	56.37
1091	AMEX	GDX	Tue, Sep 21, 2010	55.09	55.77	53.85	55.67
1090	AMEX	GDX	Mon, Sep 20, 2010	55.18	55.90	54.96	55.34
1089	AMEX	GDX	Fri, Sep 17, 2010	55.73	55.77	54.68	54.78
1088	AMEX	GDX	Thu, Sep 16, 2010	55.17	55.67	54.86	55.36
1087	AMEX	GDX	Wed, Sep 15, 2010	54.73	55.12	54.26	54.60
1086	AMEX	GDX	Tue, Sep 14, 2010	53.97	55.59	53.92	54.88
1085	AMEX	GDX	Mon, Sep 13, 2010	53.20	53.44	52.72	53.00
1084	AMEX	GDX	Fri, Sep 10, 2010	52.47	53.48	52.43	53.04
1083	AMEX	GDX	Thu, Sep 9, 2010	53.94	54.00	52.50	52.65
1082	AMEX	GDX	Wed, Sep 8, 2010	54.29	54.69	53.66	53.67
1081	AMEX	GDX	Tue, Sep 7, 2010	54.26	54.53	53.92	53.95
1080	AMEX	GDX	Fri, Sep 3, 2010	53.11	53.70	52.76	53.69
1079	AMEX	GDX	Thu, Sep 2, 2010	53.46	53.78	52.81	53.57
1078	AMEX	GDX	Wed, Sep 1, 2010	54.15	54.33	52.76	52.85
1077	AMEX	GDX	Tue, Aug 31, 2010	53.42	54.49	53.31	53.61
1076	AMEX	GDX	Mon, Aug 30, 2010	53.20	53.69	52.94	53.12
1075	AMEX	GDX	Fri, Aug 27, 2010	52.81	53.46	51.98	53.34
1074	AMEX	GDX	Thu, Aug 26, 2010	51.99	52.83	51.98	52.73
1073	AMEX	GDX	Wed, Aug 25, 2010	50.75	52.00	50.41	52.00
1072	AMEX	GDX	Tue, Aug 24, 2010	49.79	51.15	49.57	50.30
1071	AMEX	GDX	Mon, Aug 23, 2010	51.37	51.48	50.66	50.90
1070	AMEX	GDX	Fri, Aug 20, 2010	51.19	51.46	50.51	51.28
1069	AMEX	GDX	Thu, Aug 19, 2010	52.22	52.55	51.21	51.73
1068	AMEX	GDX	Wed, Aug 18, 2010	50.84	52.22	50.50	52.13
1067	AMEX	GDX	Tue, Aug 17, 2010	50.94	51.37	50.53	51.29
1066	AMEX	GDX	Mon, Aug 16, 2010	50.36	50.79	50.17	50.71
1065	AMEX	GDX	Fri, Aug 13, 2010	50.27	50.38	49.65	49.74
1064	AMEX	GDX	Thu, Aug 12, 2010	49.76	50.36	49.70	50.31
1063	AMEX	GDX	Wed, Aug 11, 2010	50.16	50.33	48.99	49.08
1062	AMEX	GDX	Tue, Aug 10, 2010	49.46	50.49	49.14	50.37
1061	AMEX	GDX	Mon, Aug 9, 2010	50.17	50.22	49.48	50.19
1060	AMEX	GDX	Fri, Aug 6, 2010	50.12	50.70	49.95	50.17
1059	AMEX	GDX	Thu, Aug 5, 2010	49.60	49.70	49.17	49.69
1058	AMEX	GDX	Wed, Aug 4, 2010	49.32	49.76	49.11	49.62
1057	AMEX	GDX	Tue, Aug 3, 2010	48.28	48.80	48.13	48.32
1056	AMEX	GDX	Mon, Aug 2, 2010	48.93	49.05	47.68	48.05
1055	AMEX	GDX	Fri, Jul 30, 2010	47.58	48.43	47.45	48.22
1054	AMEX	GDX	Thu, Jul 29, 2010	47.74	48.03	47.12	47.68
1053	AMEX	GDX	Wed, Jul 28, 2010	46.91	47.59	46.80	47.39
1052	AMEX	GDX	Tue, Jul 27, 2010	48.50	48.54	46.82	47.09
1051	AMEX	GDX	Mon, Jul 26, 2010	49.50	49.56	48.60	48.89
1050	AMEX	GDX	Fri, Jul 23, 2010	49.36	49.64	48.87	49.21
1049	AMEX	GDX	Thu, Jul 22, 2010	48.57	49.59	48.52	49.16
1048	AMEX	GDX	Wed, Jul 21, 2010	49.01	49.16	47.89	48.18
1047	AMEX	GDX	Tue, Jul 20, 2010	47.38	48.66	47.23	48.55
1046	AMEX	GDX	Mon, Jul 19, 2010	48.11	48.20	46.99	47.53
1045	AMEX	GDX	Fri, Jul 16, 2010	49.25	49.29	48.42	48.54
1044	AMEX	GDX	Thu, Jul 15, 2010	50.66	50.73	49.51	50.17
1043	AMEX	GDX	Wed, Jul 14, 2010	50.37	51.04	49.88	50.26
1042	AMEX	GDX	Tue, Jul 13, 2010	51.37	51.48	50.25	50.39
1041	AMEX	GDX	Mon, Jul 12, 2010	50.39	50.95	49.83	50.15
1040	AMEX	GDX	Fri, Jul 9, 2010	49.92	51.00	49.92	50.48
1039	AMEX	GDX	Thu, Jul 8, 2010	50.23	50.40	48.62	49.38
1038	AMEX	GDX	Wed, Jul 7, 2010	48.90	50.11	48.50	49.99
1037	AMEX	GDX	Tue, Jul 6, 2010	49.83	49.97	48.48	48.91
1036	AMEX	GDX	Fri, Jul 2, 2010	50.00	50.48	49.27	49.58
1035	AMEX	GDX	Thu, Jul 1, 2010	51.53	51.81	48.79	49.62
1034	AMEX	GDX	Wed, Jun 30, 2010	51.77	52.80	51.71	51.96
1033	AMEX	GDX	Tue, Jun 29, 2010	52.60	52.86	51.65	51.98
1032	AMEX	GDX	Mon, Jun 28, 2010	53.95	54.83	52.97	53.40
1031	AMEX	GDX	Fri, Jun 25, 2010	53.04	54.31	52.80	53.88
1030	AMEX	GDX	Thu, Jun 24, 2010	52.14	53.07	51.94	52.18
1029	AMEX	GDX	Wed, Jun 23, 2010	51.90	52.66	51.42	52.45
1028	AMEX	GDX	Tue, Jun 22, 2010	52.59	53.17	52.13	52.14
1027	AMEX	GDX	Mon, Jun 21, 2010	54.27	54.40	52.17	52.52
1026	AMEX	GDX	Fri, Jun 18, 2010	53.86	54.23	53.57	54.06
1025	AMEX	GDX	Thu, Jun 17, 2010	52.62	53.25	52.48	52.96
1024	AMEX	GDX	Wed, Jun 16, 2010	50.98	51.98	50.81	51.66
1023	AMEX	GDX	Tue, Jun 15, 2010	50.17	51.19	50.15	51.17
1022	AMEX	GDX	Mon, Jun 14, 2010	50.93	51.04	49.80	49.90
1021	AMEX	GDX	Fri, Jun 11, 2010	50.79	50.97	50.41	50.79
1020	AMEX	GDX	Thu, Jun 10, 2010	50.12	50.90	50.01	50.66
1019	AMEX	GDX	Wed, Jun 9, 2010	50.50	51.04	49.83	50.20
1018	AMEX	GDX	Tue, Jun 8, 2010	50.71	51.63	50.31	50.72
1017	AMEX	GDX	Mon, Jun 7, 2010	48.70	50.80	48.40	50.19
1016	AMEX	GDX	Fri, Jun 4, 2010	49.14	49.90	48.63	48.82
1015	AMEX	GDX	Thu, Jun 3, 2010	50.61	51.00	49.15	49.83
1014	AMEX	GDX	Wed, Jun 2, 2010	49.82	50.70	49.51	50.67
1013	AMEX	GDX	Tue, Jun 1, 2010	50.30	51.16	49.72	49.81
1012	AMEX	GDX	Fri, May 28, 2010	49.86	50.19	49.30	49.86
1011	AMEX	GDX	Thu, May 27, 2010	49.42	50.41	49.32	50.18
1010	AMEX	GDX	Wed, May 26, 2010	50.05	50.38	48.84	48.99
1009	AMEX	GDX	Tue, May 25, 2010	47.22	49.03	46.89	48.94
1008	AMEX	GDX	Mon, May 24, 2010	48.07	48.54	47.51	47.64
1007	AMEX	GDX	Fri, May 21, 2010	46.17	47.72	45.88	47.21
1006	AMEX	GDX	Thu, May 20, 2010	48.11	48.78	46.76	47.05
1005	AMEX	GDX	Wed, May 19, 2010	50.50	50.71	48.10	49.45
1004	AMEX	GDX	Tue, May 18, 2010	51.27	52.26	50.95	51.49
1003	AMEX	GDX	Mon, May 17, 2010	52.97	53.07	51.21	51.87
1002	AMEX	GDX	Fri, May 14, 2010	53.48	53.71	51.37	53.15
1001	AMEX	GDX	Thu, May 13, 2010	53.47	53.87	52.43	52.66
1000	AMEX	GDX	Wed, May 12, 2010	54.04	54.63	53.26	53.43
999	AMEX	GDX	Tue, May 11, 2010	51.39	54.20	51.32	53.60
998	AMEX	GDX	Mon, May 10, 2010	49.51	50.34	49.03	50.14
997	AMEX	GDX	Fri, May 7, 2010	49.67	50.45	48.41	49.13
996	AMEX	GDX	Thu, May 6, 2010	49.17	50.50	48.07	49.94
995	AMEX	GDX	Wed, May 5, 2010	48.06	49.87	47.89	49.24
994	AMEX	GDX	Tue, May 4, 2010	50.22	50.31	48.46	49.66
993	AMEX	GDX	Mon, May 3, 2010	50.92	51.05	49.37	49.88
992	AMEX	GDX	Fri, Apr 30, 2010	50.87	51.54	50.50	50.51
991	AMEX	GDX	Thu, Apr 29, 2010	49.82	50.67	49.64	50.31
990	AMEX	GDX	Wed, Apr 28, 2010	48.47	50.33	48.34	49.70
989	AMEX	GDX	Tue, Apr 27, 2010	47.69	48.69	47.32	48.28
988	AMEX	GDX	Mon, Apr 26, 2010	48.25	48.56	47.91	48.13
987	AMEX	GDX	Fri, Apr 23, 2010	47.21	48.30	46.68	48.21
986	AMEX	GDX	Thu, Apr 22, 2010	46.42	47.36	46.05	47.36
985	AMEX	GDX	Wed, Apr 21, 2010	46.70	47.21	46.36	46.98
984	AMEX	GDX	Tue, Apr 20, 2010	47.00	47.31	46.44	46.46
983	AMEX	GDX	Mon, Apr 19, 2010	46.12	46.60	45.70	46.59
982	AMEX	GDX	Fri, Apr 16, 2010	47.02	47.45	45.73	46.65
981	AMEX	GDX	Thu, Apr 15, 2010	47.96	48.29	47.55	47.57
980	AMEX	GDX	Wed, Apr 14, 2010	48.23	48.45	47.61	48.09
979	AMEX	GDX	Tue, Apr 13, 2010	48.02	48.06	46.86	47.75
978	AMEX	GDX	Mon, Apr 12, 2010	48.50	49.11	48.01	48.14
977	AMEX	GDX	Fri, Apr 9, 2010	48.66	49.11	48.21	48.68
976	AMEX	GDX	Thu, Apr 8, 2010	48.00	48.36	47.61	48.19
975	AMEX	GDX	Wed, Apr 7, 2010	47.32	48.50	47.15	48.18
974	AMEX	GDX	Tue, Apr 6, 2010	46.64	47.29	46.58	46.81
973	AMEX	GDX	Mon, Apr 5, 2010	46.86	47.21	46.40	46.90
972	AMEX	GDX	Thu, Apr 1, 2010	45.46	46.44	45.36	46.40
971	AMEX	GDX	Wed, Mar 31, 2010	44.48	44.70	44.16	44.41
970	AMEX	GDX	Tue, Mar 30, 2010	44.44	44.52	43.59	43.86
969	AMEX	GDX	Mon, Mar 29, 2010	44.19	44.49	43.85	44.33
968	AMEX	GDX	Fri, Mar 26, 2010	43.16	43.94	42.75	43.71
967	AMEX	GDX	Thu, Mar 25, 2010	43.98	44.05	42.72	42.91
966	AMEX	GDX	Wed, Mar 24, 2010	44.39	44.50	43.37	43.50
965	AMEX	GDX	Tue, Mar 23, 2010	45.02	45.73	44.44	45.28
964	AMEX	GDX	Mon, Mar 22, 2010	44.66	45.30	44.21	45.14
963	AMEX	GDX	Fri, Mar 19, 2010	46.08	46.08	44.87	45.31
962	AMEX	GDX	Thu, Mar 18, 2010	46.37	46.84	45.52	45.97
961	AMEX	GDX	Wed, Mar 17, 2010	46.20	46.77	46.13	46.27
960	AMEX	GDX	Tue, Mar 16, 2010	45.78	46.27	45.57	46.12
959	AMEX	GDX	Mon, Mar 15, 2010	45.12	45.20	44.32	44.94
958	AMEX	GDX	Fri, Mar 12, 2010	45.58	45.83	44.75	44.99
957	AMEX	GDX	Thu, Mar 11, 2010	44.79	45.37	44.25	45.32
956	AMEX	GDX	Wed, Mar 10, 2010	45.80	46.14	44.60	44.96
955	AMEX	GDX	Tue, Mar 9, 2010	45.35	46.10	45.25	45.58
954	AMEX	GDX	Mon, Mar 8, 2010	46.77	46.98	45.81	45.95
953	AMEX	GDX	Fri, Mar 5, 2010	45.95	46.73	45.94	46.43
952	AMEX	GDX	Thu, Mar 4, 2010	46.15	46.47	45.24	45.58
951	AMEX	GDX	Wed, Mar 3, 2010	46.26	46.92	45.96	46.36
950	AMEX	GDX	Tue, Mar 2, 2010	45.17	46.39	44.96	45.51
949	AMEX	GDX	Mon, Mar 1, 2010	44.20	44.78	43.49	44.64
948	AMEX	GDX	Fri, Feb 26, 2010	43.81	44.04	43.09	43.89
947	AMEX	GDX	Thu, Feb 25, 2010	41.86	43.69	41.35	43.45
946	AMEX	GDX	Wed, Feb 24, 2010	42.23	43.05	42.03	42.25
945	AMEX	GDX	Tue, Feb 23, 2010	43.93	44.10	42.19	42.50
944	AMEX	GDX	Mon, Feb 22, 2010	44.98	45.01	43.88	44.09
943	AMEX	GDX	Fri, Feb 19, 2010	44.43	45.75	44.21	44.57
942	AMEX	GDX	Thu, Feb 18, 2010	44.61	45.56	44.61	45.06
941	AMEX	GDX	Wed, Feb 17, 2010	44.90	45.34	44.33	44.71
940	AMEX	GDX	Tue, Feb 16, 2010	45.17	45.23	44.57	44.91
939	AMEX	GDX	Fri, Feb 12, 2010	43.15	43.94	42.65	43.94
938	AMEX	GDX	Thu, Feb 11, 2010	42.59	44.23	42.32	43.99
937	AMEX	GDX	Wed, Feb 10, 2010	42.58	42.77	41.41	42.35
936	AMEX	GDX	Tue, Feb 9, 2010	41.76	43.11	41.59	42.57
935	AMEX	GDX	Mon, Feb 8, 2010	42.26	42.51	40.77	40.78
934	AMEX	GDX	Fri, Feb 5, 2010	40.18	42.41	39.48	42.41
933	AMEX	GDX	Thu, Feb 4, 2010	41.65	41.75	40.05	40.24
932	AMEX	GDX	Wed, Feb 3, 2010	43.02	43.61	42.51	42.57
931	AMEX	GDX	Tue, Feb 2, 2010	43.52	43.70	42.68	43.00
930	AMEX	GDX	Mon, Feb 1, 2010	41.25	42.95	41.20	42.94
929	AMEX	GDX	Fri, Jan 29, 2010	42.00	42.50	40.53	40.72
928	AMEX	GDX	Thu, Jan 28, 2010	43.13	43.23	41.16	42.17
927	AMEX	GDX	Wed, Jan 27, 2010	42.94	43.24	41.82	42.77
926	AMEX	GDX	Tue, Jan 26, 2010	42.69	43.86	42.30	43.13
925	AMEX	GDX	Mon, Jan 25, 2010	44.45	44.54	43.13	43.19
924	AMEX	GDX	Fri, Jan 22, 2010	43.30	44.78	42.95	43.79
923	AMEX	GDX	Thu, Jan 21, 2010	45.31	45.66	43.72	43.75
922	AMEX	GDX	Wed, Jan 20, 2010	46.66	46.85	44.85	45.73
921	AMEX	GDX	Tue, Jan 19, 2010	47.34	47.81	47.28	47.69
920	AMEX	GDX	Fri, Jan 15, 2010	48.02	48.08	47.05	47.42
919	AMEX	GDX	Thu, Jan 14, 2010	48.78	48.93	48.02	48.60
918	AMEX	GDX	Wed, Jan 13, 2010	48.60	48.96	47.50	48.86
917	AMEX	GDX	Tue, Jan 12, 2010	49.48	49.87	47.94	48.35
916	AMEX	GDX	Mon, Jan 11, 2010	51.00	51.16	49.91	50.17
915	AMEX	GDX	Fri, Jan 8, 2010	49.51	49.84	48.63	49.84
914	AMEX	GDX	Thu, Jan 7, 2010	49.34	49.37	48.55	49.10
913	AMEX	GDX	Wed, Jan 6, 2010	48.92	50.07	48.71	49.34
912	AMEX	GDX	Tue, Jan 5, 2010	47.97	48.68	47.44	48.17
911	AMEX	GDX	Mon, Jan 4, 2010	47.78	48.25	47.56	47.71
910	AMEX	GDX	Thu, Dec 31, 2009	46.46	46.70	46.04	46.21
909	AMEX	GDX	Wed, Dec 30, 2009	46.01	46.20	45.59	45.87
908	AMEX	GDX	Tue, Dec 29, 2009	46.93	47.29	46.30	46.43
907	AMEX	GDX	Mon, Dec 28, 2009	47.40	47.59	46.49	46.87
906	AMEX	GDX	Thu, Dec 24, 2009	47.55	47.57	46.96	46.96
905	AMEX	GDX	Wed, Dec 23, 2009	45.80	47.38	45.75	46.93
904	AMEX	GDX	Tue, Dec 22, 2009	45.50	45.96	44.80	45.51
903	AMEX	GDX	Mon, Dec 21, 2009	46.44	46.60	44.80	45.41
902	AMEX	GDX	Fri, Dec 18, 2009	45.55	46.30	44.98	46.29
901	AMEX	GDX	Thu, Dec 17, 2009	47.04	47.29	45.17	45.20
900	AMEX	GDX	Wed, Dec 16, 2009	48.10	48.74	47.72	48.21
899	AMEX	GDX	Tue, Dec 15, 2009	48.23	48.64	47.33	47.48
898	AMEX	GDX	Mon, Dec 14, 2009	48.45	48.54	47.56	48.47
897	AMEX	GDX	Fri, Dec 11, 2009	48.84	49.09	47.51	47.82
896	AMEX	GDX	Thu, Dec 10, 2009	49.26	49.42	48.28	48.74
895	AMEX	GDX	Wed, Dec 9, 2009	48.04	49.28	47.63	48.79
894	AMEX	GDX	Tue, Dec 8, 2009	49.02	49.08	47.42	47.75
893	AMEX	GDX	Mon, Dec 7, 2009	49.39	50.75	48.80	49.76
892	AMEX	GDX	Fri, Dec 4, 2009	52.50	52.57	49.48	50.69
891	AMEX	GDX	Thu, Dec 3, 2009	54.22	54.60	53.07	53.53
890	AMEX	GDX	Wed, Dec 2, 2009	54.47	55.40	54.21	54.78
889	AMEX	GDX	Tue, Dec 1, 2009	52.60	54.22	52.50	53.68
888	AMEX	GDX	Mon, Nov 30, 2009	50.64	51.59	50.38	51.11
887	AMEX	GDX	Fri, Nov 27, 2009	50.29	51.73	49.41	50.82
886	AMEX	GDX	Wed, Nov 25, 2009	52.17	52.96	51.85	52.83
885	AMEX	GDX	Tue, Nov 24, 2009	51.88	51.96	50.54	51.45
884	AMEX	GDX	Mon, Nov 23, 2009	52.34	53.11	51.39	51.68
883	AMEX	GDX	Fri, Nov 20, 2009	50.27	50.91	49.79	50.82
882	AMEX	GDX	Thu, Nov 19, 2009	50.29	51.35	49.27	51.10
881	AMEX	GDX	Wed, Nov 18, 2009	52.00	52.43	50.56	50.99
880	AMEX	GDX	Tue, Nov 17, 2009	50.47	51.59	50.18	51.53
879	AMEX	GDX	Mon, Nov 16, 2009	50.67	51.89	50.55	51.34
878	AMEX	GDX	Fri, Nov 13, 2009	48.44	50.03	48.32	49.78
877	AMEX	GDX	Thu, Nov 12, 2009	49.45	49.90	48.21	48.44
876	AMEX	GDX	Wed, Nov 11, 2009	50.87	50.89	49.65	49.90
875	AMEX	GDX	Tue, Nov 10, 2009	49.07	49.91	48.40	49.66
874	AMEX	GDX	Mon, Nov 9, 2009	49.15	50.20	49.05	49.28
873	AMEX	GDX	Fri, Nov 6, 2009	47.00	48.39	46.76	47.62
872	AMEX	GDX	Thu, Nov 5, 2009	46.65	47.00	46.04	46.72
871	AMEX	GDX	Wed, Nov 4, 2009	46.64	47.33	45.72	46.53
870	AMEX	GDX	Tue, Nov 3, 2009	42.40	46.19	42.20	46.18
869	AMEX	GDX	Mon, Nov 2, 2009	43.13	44.25	41.81	42.88
868	AMEX	GDX	Fri, Oct 30, 2009	43.50	43.53	40.92	42.37
867	AMEX	GDX	Thu, Oct 29, 2009	42.55	44.35	42.40	43.80
866	AMEX	GDX	Wed, Oct 28, 2009	43.90	44.41	41.61	41.87
865	AMEX	GDX	Tue, Oct 27, 2009	44.41	44.74	43.43	44.47
864	AMEX	GDX	Mon, Oct 26, 2009	46.79	47.40	44.38	44.69
863	AMEX	GDX	Fri, Oct 23, 2009	47.81	47.92	46.36	46.69
862	AMEX	GDX	Thu, Oct 22, 2009	47.06	47.52	46.34	46.99
861	AMEX	GDX	Wed, Oct 21, 2009	47.03	49.00	47.01	47.39
860	AMEX	GDX	Tue, Oct 20, 2009	48.72	48.73	46.81	47.50
859	AMEX	GDX	Mon, Oct 19, 2009	48.52	48.84	47.55	48.53
858	AMEX	GDX	Fri, Oct 16, 2009	47.98	48.86	47.60	48.38
857	AMEX	GDX	Thu, Oct 15, 2009	48.15	48.86	47.98	48.16
856	AMEX	GDX	Wed, Oct 14, 2009	49.60	49.73	48.98	49.13
855	AMEX	GDX	Tue, Oct 13, 2009	48.81	49.74	48.01	49.19
854	AMEX	GDX	Mon, Oct 12, 2009	48.94	49.40	47.88	48.28
853	AMEX	GDX	Fri, Oct 9, 2009	48.29	48.76	47.63	48.29
852	AMEX	GDX	Thu, Oct 8, 2009	48.54	49.52	47.69	48.69
851	AMEX	GDX	Wed, Oct 7, 2009	47.65	48.06	46.85	47.90
850	AMEX	GDX	Tue, Oct 6, 2009	46.58	48.07	46.35	47.60
849	AMEX	GDX	Mon, Oct 5, 2009	43.10	44.83	43.10	44.56
848	AMEX	GDX	Fri, Oct 2, 2009	42.64	44.22	42.28	42.76
847	AMEX	GDX	Thu, Oct 1, 2009	45.29	45.37	42.81	43.06
846	AMEX	GDX	Wed, Sep 30, 2009	45.40	45.66	43.83	45.29
845	AMEX	GDX	Tue, Sep 29, 2009	43.25	44.74	43.10	44.46
844	AMEX	GDX	Mon, Sep 28, 2009	43.29	44.38	43.00	43.04
843	AMEX	GDX	Fri, Sep 25, 2009	43.27	43.74	42.67	43.07
842	AMEX	GDX	Thu, Sep 24, 2009	45.34	45.47	43.25	43.74
841	AMEX	GDX	Wed, Sep 23, 2009	46.11	46.36	44.73	44.84
840	AMEX	GDX	Tue, Sep 22, 2009	46.73	46.84	45.87	46.26
839	AMEX	GDX	Mon, Sep 21, 2009	44.50	45.36	43.50	45.15
838	AMEX	GDX	Fri, Sep 18, 2009	47.25	47.30	45.37	45.92
837	AMEX	GDX	Thu, Sep 17, 2009	47.80	48.40	46.07	47.78
836	AMEX	GDX	Wed, Sep 16, 2009	48.05	48.36	47.64	48.00
835	AMEX	GDX	Tue, Sep 15, 2009	45.34	47.00	45.34	46.85
834	AMEX	GDX	Mon, Sep 14, 2009	45.24	46.00	45.04	45.39
833	AMEX	GDX	Fri, Sep 11, 2009	46.67	47.29	45.67	46.09
832	AMEX	GDX	Thu, Sep 10, 2009	43.79	45.80	43.60	45.54
831	AMEX	GDX	Wed, Sep 9, 2009	45.22	45.57	43.47	44.12
830	AMEX	GDX	Tue, Sep 8, 2009	46.98	47.45	45.03	45.11
829	AMEX	GDX	Fri, Sep 4, 2009	44.42	45.39	43.90	45.02
828	AMEX	GDX	Thu, Sep 3, 2009	43.15	45.18	42.70	44.65
827	AMEX	GDX	Wed, Sep 2, 2009	39.40	42.64	39.18	42.48
826	AMEX	GDX	Tue, Sep 1, 2009	39.10	39.77	38.34	38.79
825	AMEX	GDX	Mon, Aug 31, 2009	39.39	39.57	39.08	39.51
824	AMEX	GDX	Fri, Aug 28, 2009	40.21	40.63	39.77	40.18
823	AMEX	GDX	Thu, Aug 27, 2009	38.86	39.74	38.06	39.57
822	AMEX	GDX	Wed, Aug 26, 2009	39.18	39.18	38.43	38.82
821	AMEX	GDX	Tue, Aug 25, 2009	39.69	39.94	39.04	39.24
820	AMEX	GDX	Mon, Aug 24, 2009	39.40	40.00	38.79	38.89
819	AMEX	GDX	Fri, Aug 21, 2009	39.38	39.91	39.10	39.30
818	AMEX	GDX	Thu, Aug 20, 2009	37.99	38.86	37.94	38.61
817	AMEX	GDX	Wed, Aug 19, 2009	37.46	38.58	37.11	38.24
816	AMEX	GDX	Tue, Aug 18, 2009	37.53	38.14	37.50	37.87
815	AMEX	GDX	Mon, Aug 17, 2009	37.56	37.81	36.99	37.30
814	AMEX	GDX	Fri, Aug 14, 2009	40.16	40.20	38.80	39.21
813	AMEX	GDX	Thu, Aug 13, 2009	39.90	40.15	39.28	39.88
812	AMEX	GDX	Wed, Aug 12, 2009	38.32	39.21	38.22	38.79
811	AMEX	GDX	Tue, Aug 11, 2009	38.95	39.05	38.37	38.43
810	AMEX	GDX	Mon, Aug 10, 2009	39.32	39.46	38.92	39.10
809	AMEX	GDX	Fri, Aug 7, 2009	40.72	41.00	39.90	39.98
808	AMEX	GDX	Thu, Aug 6, 2009	41.33	41.40	40.29	40.85
807	AMEX	GDX	Wed, Aug 5, 2009	41.15	41.34	40.08	40.95
806	AMEX	GDX	Tue, Aug 4, 2009	40.70	41.87	40.34	41.08
805	AMEX	GDX	Mon, Aug 3, 2009	40.72	41.25	40.47	40.77
804	AMEX	GDX	Fri, Jul 31, 2009	38.29	40.05	38.09	39.77
803	AMEX	GDX	Thu, Jul 30, 2009	38.09	38.58	37.97	38.16
802	AMEX	GDX	Wed, Jul 29, 2009	37.74	37.86	37.02	37.18
801	AMEX	GDX	Tue, Jul 28, 2009	38.78	38.98	37.35	38.35
800	AMEX	GDX	Mon, Jul 27, 2009	40.31	40.46	39.67	39.85
799	AMEX	GDX	Fri, Jul 24, 2009	39.81	40.44	39.74	39.90
798	AMEX	GDX	Thu, Jul 23, 2009	39.55	40.69	39.44	39.96
797	AMEX	GDX	Wed, Jul 22, 2009	39.50	40.35	39.13	39.77
796	AMEX	GDX	Tue, Jul 21, 2009	40.69	40.69	38.85	39.74
795	AMEX	GDX	Mon, Jul 20, 2009	39.95	40.30	39.52	40.23
794	AMEX	GDX	Fri, Jul 17, 2009	38.40	38.94	38.11	38.64
793	AMEX	GDX	Thu, Jul 16, 2009	38.00	38.60	37.66	38.33
792	AMEX	GDX	Wed, Jul 15, 2009	38.10	38.61	38.04	38.29
791	AMEX	GDX	Tue, Jul 14, 2009	36.49	36.81	36.19	36.76
790	AMEX	GDX	Mon, Jul 13, 2009	35.01	35.93	34.05	35.93
789	AMEX	GDX	Fri, Jul 10, 2009	34.81	35.58	34.58	35.14
788	AMEX	GDX	Thu, Jul 9, 2009	35.64	36.50	35.26	35.31
787	AMEX	GDX	Wed, Jul 8, 2009	36.30	36.58	34.45	35.19
786	AMEX	GDX	Tue, Jul 7, 2009	36.91	37.40	36.50	36.51
785	AMEX	GDX	Mon, Jul 6, 2009	36.95	37.21	36.18	36.94
784	AMEX	GDX	Thu, Jul 2, 2009	38.30	38.47	37.72	38.31
783	AMEX	GDX	Wed, Jul 1, 2009	38.70	39.92	38.60	39.41
782	AMEX	GDX	Tue, Jun 30, 2009	39.15	39.35	37.63	37.82
781	AMEX	GDX	Mon, Jun 29, 2009	39.50	39.71	38.86	39.15
780	AMEX	GDX	Fri, Jun 26, 2009	40.25	40.26	39.13	39.20
779	AMEX	GDX	Thu, Jun 25, 2009	38.50	40.00	38.30	39.99
778	AMEX	GDX	Wed, Jun 24, 2009	38.16	38.71	37.75	38.49
777	AMEX	GDX	Tue, Jun 23, 2009	36.18	37.33	35.46	37.33
776	AMEX	GDX	Mon, Jun 22, 2009	37.40	37.40	35.65	35.74
775	AMEX	GDX	Fri, Jun 19, 2009	37.71	38.68	37.56	38.39
774	AMEX	GDX	Thu, Jun 18, 2009	38.34	38.50	37.05	37.20
773	AMEX	GDX	Wed, Jun 17, 2009	38.13	38.43	37.14	38.23
772	AMEX	GDX	Tue, Jun 16, 2009	38.85	39.24	37.86	38.37
771	AMEX	GDX	Mon, Jun 15, 2009	39.28	39.38	37.68	37.97
770	AMEX	GDX	Fri, Jun 12, 2009	39.99	40.18	39.28	39.54
769	AMEX	GDX	Thu, Jun 11, 2009	40.51	41.71	40.10	40.92
768	AMEX	GDX	Wed, Jun 10, 2009	41.94	42.00	40.31	40.80
767	AMEX	GDX	Tue, Jun 9, 2009	42.08	42.10	40.90	41.09
766	AMEX	GDX	Mon, Jun 8, 2009	40.50	41.30	39.85	41.30
765	AMEX	GDX	Fri, Jun 5, 2009	42.25	43.25	40.82	41.33
764	AMEX	GDX	Thu, Jun 4, 2009	42.75	43.62	42.34	43.51
763	AMEX	GDX	Wed, Jun 3, 2009	43.74	43.83	41.30	42.16
762	AMEX	GDX	Tue, Jun 2, 2009	43.77	44.89	43.61	44.55
761	AMEX	GDX	Mon, Jun 1, 2009	44.73	45.10	43.39	43.41
760	AMEX	GDX	Fri, May 29, 2009	44.45	45.00	43.70	44.16
759	AMEX	GDX	Thu, May 28, 2009	41.94	43.41	41.94	43.01
758	AMEX	GDX	Wed, May 27, 2009	41.91	42.44	41.08	41.22
757	AMEX	GDX	Tue, May 26, 2009	41.00	42.00	40.41	41.84
756	AMEX	GDX	Fri, May 22, 2009	41.92	42.72	41.75	42.05
755	AMEX	GDX	Thu, May 21, 2009	40.50	41.68	39.46	41.24
754	AMEX	GDX	Wed, May 20, 2009	39.33	41.00	39.30	40.47
753	AMEX	GDX	Tue, May 19, 2009	37.75	39.36	37.48	38.43
752	AMEX	GDX	Mon, May 18, 2009	37.62	37.85	36.54	37.49
751	AMEX	GDX	Fri, May 15, 2009	38.13	38.77	37.12	37.65
750	AMEX	GDX	Thu, May 14, 2009	37.66	38.54	36.90	38.05
749	AMEX	GDX	Wed, May 13, 2009	38.60	39.55	37.62	37.94
748	AMEX	GDX	Tue, May 12, 2009	37.95	39.05	37.79	38.96
747	AMEX	GDX	Mon, May 11, 2009	37.07	37.64	36.55	37.31
746	AMEX	GDX	Fri, May 8, 2009	36.56	37.85	36.46	37.46
745	AMEX	GDX	Thu, May 7, 2009	37.47	37.80	36.12	36.55
744	AMEX	GDX	Wed, May 6, 2009	35.64	36.86	35.64	36.86
743	AMEX	GDX	Tue, May 5, 2009	35.74	35.85	34.64	34.78
742	AMEX	GDX	Mon, May 4, 2009	33.65	35.05	33.45	35.03
741	AMEX	GDX	Fri, May 1, 2009	33.00	33.46	32.68	33.04
740	AMEX	GDX	Thu, Apr 30, 2009	33.24	33.43	32.72	32.91
739	AMEX	GDX	Wed, Apr 29, 2009	33.99	34.37	33.65	33.89
738	AMEX	GDX	Tue, Apr 28, 2009	33.33	33.74	32.89	33.11
737	AMEX	GDX	Mon, Apr 27, 2009	34.32	34.78	33.84	34.37
736	AMEX	GDX	Fri, Apr 24, 2009	33.36	34.86	33.33	34.65
735	AMEX	GDX	Thu, Apr 23, 2009	31.99	33.49	31.59	32.74
734	AMEX	GDX	Wed, Apr 22, 2009	31.87	32.30	31.37	31.60
733	AMEX	GDX	Tue, Apr 21, 2009	32.85	32.93	31.00	31.40
732	AMEX	GDX	Mon, Apr 20, 2009	31.55	32.70	31.51	32.19
731	AMEX	GDX	Fri, Apr 17, 2009	31.95	32.00	30.80	30.97
730	AMEX	GDX	Thu, Apr 16, 2009	33.93	33.93	31.97	32.28
729	AMEX	GDX	Wed, Apr 15, 2009	33.59	34.19	33.48	33.89
728	AMEX	GDX	Tue, Apr 14, 2009	33.95	34.15	33.39	33.69
727	AMEX	GDX	Mon, Apr 13, 2009	34.20	34.35	33.69	33.77
726	AMEX	GDX	Thu, Apr 9, 2009	33.45	33.77	33.00	33.04
725	AMEX	GDX	Wed, Apr 8, 2009	34.18	34.24	32.97	33.53
724	AMEX	GDX	Tue, Apr 7, 2009	33.58	34.26	33.42	33.43
723	AMEX	GDX	Mon, Apr 6, 2009	33.40	33.58	32.62	33.20
722	AMEX	GDX	Fri, Apr 3, 2009	36.80	37.05	34.25	34.87
721	AMEX	GDX	Thu, Apr 2, 2009	37.54	37.76	36.31	37.10
720	AMEX	GDX	Wed, Apr 1, 2009	37.77	38.68	37.44	38.60
719	AMEX	GDX	Tue, Mar 31, 2009	36.82	37.43	35.97	36.88
718	AMEX	GDX	Mon, Mar 30, 2009	35.97	37.46	35.76	36.40
717	AMEX	GDX	Fri, Mar 27, 2009	37.51	37.60	36.59	37.00
716	AMEX	GDX	Thu, Mar 26, 2009	38.93	38.93	37.88	38.57
715	AMEX	GDX	Wed, Mar 25, 2009	36.95	38.49	36.55	38.47
714	AMEX	GDX	Tue, Mar 24, 2009	36.55	37.65	35.85	36.86
713	AMEX	GDX	Mon, Mar 23, 2009	37.41	38.22	37.20	37.71
712	AMEX	GDX	Fri, Mar 20, 2009	36.80	37.71	36.45	37.55
711	AMEX	GDX	Thu, Mar 19, 2009	36.29	37.59	36.29	37.46
710	AMEX	GDX	Wed, Mar 18, 2009	31.41	35.15	30.62	35.07
709	AMEX	GDX	Tue, Mar 17, 2009	32.24	32.47	31.37	31.85
708	AMEX	GDX	Mon, Mar 16, 2009	32.66	33.09	32.33	32.56
707	AMEX	GDX	Fri, Mar 13, 2009	33.19	33.31	32.38	33.08
706	AMEX	GDX	Thu, Mar 12, 2009	31.85	32.68	31.39	32.68
705	AMEX	GDX	Wed, Mar 11, 2009	30.08	31.61	29.87	31.34
704	AMEX	GDX	Tue, Mar 10, 2009	31.37	31.39	29.25	29.67
703	AMEX	GDX	Mon, Mar 9, 2009	32.65	32.66	31.18	31.55
702	AMEX	GDX	Fri, Mar 6, 2009	33.53	34.03	32.32	32.88
701	AMEX	GDX	Thu, Mar 5, 2009	31.50	33.06	31.42	33.02
700	AMEX	GDX	Wed, Mar 4, 2009	32.24	32.45	30.87	31.40
699	AMEX	GDX	Tue, Mar 3, 2009	31.00	32.18	29.92	31.68
698	AMEX	GDX	Mon, Mar 2, 2009	33.56	33.56	30.75	31.09
697	AMEX	GDX	Fri, Feb 27, 2009	33.92	34.23	32.52	33.36
696	AMEX	GDX	Thu, Feb 26, 2009	32.63	33.72	32.19	33.50
695	AMEX	GDX	Wed, Feb 25, 2009	33.34	34.74	32.84	32.90
694	AMEX	GDX	Tue, Feb 24, 2009	36.50	36.50	33.25	33.50
693	AMEX	GDX	Mon, Feb 23, 2009	36.75	37.24	35.64	36.47
692	AMEX	GDX	Fri, Feb 20, 2009	36.73	37.64	36.05	37.03
691	AMEX	GDX	Thu, Feb 19, 2009	37.08	37.30	35.42	35.64
690	AMEX	GDX	Wed, Feb 18, 2009	37.00	37.48	35.69	37.37
689	AMEX	GDX	Tue, Feb 17, 2009	36.96	37.80	36.56	37.00
688	AMEX	GDX	Fri, Feb 13, 2009	36.00	36.20	35.28	35.68
687	AMEX	GDX	Thu, Feb 12, 2009	36.24	36.48	35.55	36.48
686	AMEX	GDX	Wed, Feb 11, 2009	34.49	36.69	34.16	36.33
685	AMEX	GDX	Tue, Feb 10, 2009	35.19	35.49	33.34	34.00
684	AMEX	GDX	Mon, Feb 9, 2009	34.88	35.15	34.02	34.37
683	AMEX	GDX	Fri, Feb 6, 2009	34.42	35.55	34.14	35.42
682	AMEX	GDX	Thu, Feb 5, 2009	34.90	34.92	34.04	34.70
681	AMEX	GDX	Wed, Feb 4, 2009	33.70	34.32	33.43	34.06
680	AMEX	GDX	Tue, Feb 3, 2009	33.40	33.74	32.56	33.36
679	AMEX	GDX	Mon, Feb 2, 2009	33.35	34.01	32.50	32.90
678	AMEX	GDX	Fri, Jan 30, 2009	35.54	35.55	33.51	34.23
677	AMEX	GDX	Thu, Jan 29, 2009	32.32	34.50	32.00	34.40
676	AMEX	GDX	Wed, Jan 28, 2009	33.25	33.61	32.33	32.73
675	AMEX	GDX	Tue, Jan 27, 2009	33.99	34.10	33.27	33.47
674	AMEX	GDX	Mon, Jan 26, 2009	35.24	36.00	33.50	33.97
673	AMEX	GDX	Fri, Jan 23, 2009	32.27	34.67	32.23	34.14
672	AMEX	GDX	Thu, Jan 22, 2009	31.48	32.17	31.00	31.46
671	AMEX	GDX	Wed, Jan 21, 2009	30.90	31.76	29.94	31.65
670	AMEX	GDX	Tue, Jan 20, 2009	31.00	32.51	30.68	30.88
669	AMEX	GDX	Fri, Jan 16, 2009	30.63	31.01	29.44	30.93
668	AMEX	GDX	Thu, Jan 15, 2009	28.34	29.54	27.15	29.13
667	AMEX	GDX	Wed, Jan 14, 2009	29.08	29.59	27.67	28.20
666	AMEX	GDX	Tue, Jan 13, 2009	28.97	30.00	28.62	29.52
665	AMEX	GDX	Mon, Jan 12, 2009	30.19	30.20	28.70	28.95
664	AMEX	GDX	Fri, Jan 9, 2009	31.59	32.11	30.45	31.31
663	AMEX	GDX	Thu, Jan 8, 2009	30.89	31.79	30.54	31.79
662	AMEX	GDX	Wed, Jan 7, 2009	32.36	32.36	29.59	30.05
661	AMEX	GDX	Tue, Jan 6, 2009	31.83	33.26	31.42	32.61
660	AMEX	GDX	Mon, Jan 5, 2009	31.96	32.58	31.35	31.74
659	AMEX	GDX	Fri, Jan 2, 2009	33.51	34.45	33.18	33.32
658	AMEX	GDX	Wed, Dec 31, 2008	32.50	33.92	32.21	33.88
657	AMEX	GDX	Tue, Dec 30, 2008	33.00	33.05	32.31	33.00
656	AMEX	GDX	Mon, Dec 29, 2008	33.17	33.51	32.45	33.03
655	AMEX	GDX	Fri, Dec 26, 2008	30.96	32.52	30.18	32.25
654	AMEX	GDX	Wed, Dec 24, 2008	30.78	31.00	29.80	30.59
653	AMEX	GDX	Tue, Dec 23, 2008	29.92	30.97	29.58	30.74
652	AMEX	GDX	Mon, Dec 22, 2008	31.29	31.81	29.29	29.45
651	AMEX	GDX	Fri, Dec 19, 2008	29.22	30.62	28.96	30.58
650	AMEX	GDX	Thu, Dec 18, 2008	31.82	32.04	29.07	29.84
649	AMEX	GDX	Wed, Dec 17, 2008	32.78	33.87	31.74	32.11
648	AMEX	GDX	Tue, Dec 16, 2008	30.49	32.42	29.87	32.34
647	AMEX	GDX	Mon, Dec 15, 2008	29.65	30.85	29.27	30.34
646	AMEX	GDX	Fri, Dec 12, 2008	27.52	29.16	27.14	28.67
645	AMEX	GDX	Thu, Dec 11, 2008	28.92	29.91	27.37	28.02
644	AMEX	GDX	Wed, Dec 10, 2008	27.09	28.45	26.98	28.13
643	AMEX	GDX	Tue, Dec 9, 2008	24.98	26.17	24.52	25.41
642	AMEX	GDX	Mon, Dec 8, 2008	25.00	25.89	24.61	25.26
641	AMEX	GDX	Fri, Dec 5, 2008	22.89	23.42	21.20	23.23
640	AMEX	GDX	Thu, Dec 4, 2008	23.90	24.78	22.90	23.42
639	AMEX	GDX	Wed, Dec 3, 2008	23.65	24.82	23.40	24.06
638	AMEX	GDX	Tue, Dec 2, 2008	23.89	24.72	23.70	24.69
637	AMEX	GDX	Mon, Dec 1, 2008	24.78	24.95	22.50	22.50
636	AMEX	GDX	Fri, Nov 28, 2008	26.33	26.71	25.52	26.57
635	AMEX	GDX	Wed, Nov 26, 2008	24.92	26.21	24.41	26.11
634	AMEX	GDX	Tue, Nov 25, 2008	25.59	25.69	23.65	25.69
633	AMEX	GDX	Mon, Nov 24, 2008	24.50	25.95	24.24	24.63
632	AMEX	GDX	Fri, Nov 21, 2008	20.25	23.14	19.67	23.03
631	AMEX	GDX	Thu, Nov 20, 2008	18.61	19.45	17.59	18.20
630	AMEX	GDX	Wed, Nov 19, 2008	19.95	21.07	18.60	18.61
629	AMEX	GDX	Tue, Nov 18, 2008	19.88	20.45	19.13	19.56
628	AMEX	GDX	Mon, Nov 17, 2008	20.35	20.93	19.37	19.66
627	AMEX	GDX	Fri, Nov 14, 2008	21.84	22.63	20.46	20.55
626	AMEX	GDX	Thu, Nov 13, 2008	19.60	21.75	17.79	21.66
625	AMEX	GDX	Wed, Nov 12, 2008	20.99	21.25	19.40	19.40
624	AMEX	GDX	Tue, Nov 11, 2008	22.41	22.41	20.97	21.64
623	AMEX	GDX	Mon, Nov 10, 2008	23.29	23.71	22.37	23.15
622	AMEX	GDX	Fri, Nov 7, 2008	21.73	22.83	21.21	21.75
621	AMEX	GDX	Thu, Nov 6, 2008	23.73	24.29	21.01	21.93
620	AMEX	GDX	Wed, Nov 5, 2008	23.60	24.72	22.98	23.50
619	AMEX	GDX	Tue, Nov 4, 2008	22.36	24.42	22.22	23.90
618	AMEX	GDX	Mon, Nov 3, 2008	20.97	22.05	20.97	21.01
617	AMEX	GDX	Fri, Oct 31, 2008	21.38	21.88	20.78	20.95
616	AMEX	GDX	Thu, Oct 30, 2008	21.89	22.45	19.95	21.70
615	AMEX	GDX	Wed, Oct 29, 2008	19.17	21.31	18.91	20.86
614	AMEX	GDX	Tue, Oct 28, 2008	17.16	19.31	16.42	18.69
613	AMEX	GDX	Mon, Oct 27, 2008	18.00	18.34	16.33	16.37
612	AMEX	GDX	Fri, Oct 24, 2008	15.84	18.69	15.83	17.80
611	AMEX	GDX	Thu, Oct 23, 2008	18.26	19.53	16.80	17.41
610	AMEX	GDX	Wed, Oct 22, 2008	20.90	21.11	18.11	18.49
609	AMEX	GDX	Tue, Oct 21, 2008	22.46	23.20	21.76	21.89
608	AMEX	GDX	Mon, Oct 20, 2008	22.32	24.19	22.06	24.19
607	AMEX	GDX	Fri, Oct 17, 2008	21.37	24.21	20.97	21.69
606	AMEX	GDX	Thu, Oct 16, 2008	24.76	25.08	21.55	22.20
605	AMEX	GDX	Wed, Oct 15, 2008	27.35	27.43	24.36	24.36
604	AMEX	GDX	Tue, Oct 14, 2008	27.66	28.81	26.84	27.39
603	AMEX	GDX	Mon, Oct 13, 2008	27.38	28.47	25.02	26.80
602	AMEX	GDX	Fri, Oct 10, 2008	30.06	30.73	24.68	26.34
601	AMEX	GDX	Thu, Oct 9, 2008	31.40	31.40	29.41	30.25
600	AMEX	GDX	Wed, Oct 8, 2008	28.66	31.65	28.23	31.26
599	AMEX	GDX	Tue, Oct 7, 2008	28.82	29.20	26.93	27.38
598	AMEX	GDX	Mon, Oct 6, 2008	30.22	30.63	25.30	27.90
597	AMEX	GDX	Fri, Oct 3, 2008	28.75	30.94	28.54	29.05
596	AMEX	GDX	Thu, Oct 2, 2008	33.07	33.07	28.47	28.95
595	AMEX	GDX	Wed, Oct 1, 2008	34.19	35.49	33.65	33.77
594	AMEX	GDX	Tue, Sep 30, 2008	33.99	34.58	33.40	33.79
593	AMEX	GDX	Mon, Sep 29, 2008	35.29	36.17	33.54	34.00
592	AMEX	GDX	Fri, Sep 26, 2008	36.92	37.82	35.24	35.83
591	AMEX	GDX	Thu, Sep 25, 2008	37.15	37.65	36.03	36.40
590	AMEX	GDX	Wed, Sep 24, 2008	37.78	38.07	36.94	37.39
589	AMEX	GDX	Tue, Sep 23, 2008	38.24	38.24	36.46	37.18
588	AMEX	GDX	Mon, Sep 22, 2008	36.18	38.73	36.16	38.09
587	AMEX	GDX	Fri, Sep 19, 2008	33.81	35.41	32.90	35.20
586	AMEX	GDX	Thu, Sep 18, 2008	35.52	36.14	33.26	34.20
585	AMEX	GDX	Wed, Sep 17, 2008	30.89	34.93	30.11	34.10
584	AMEX	GDX	Tue, Sep 16, 2008	29.49	30.73	28.61	30.55
583	AMEX	GDX	Mon, Sep 15, 2008	31.38	32.00	29.74	30.33
582	AMEX	GDX	Fri, Sep 12, 2008	29.70	31.69	29.00	31.25
581	AMEX	GDX	Thu, Sep 11, 2008	28.80	29.25	27.35	28.20
580	AMEX	GDX	Wed, Sep 10, 2008	28.58	29.10	27.43	29.08
579	AMEX	GDX	Tue, Sep 9, 2008	30.15	30.15	27.89	28.10
578	AMEX	GDX	Mon, Sep 8, 2008	33.60	33.60	30.94	30.94
577	AMEX	GDX	Fri, Sep 5, 2008	32.97	33.30	31.65	32.65
576	AMEX	GDX	Thu, Sep 4, 2008	34.09	34.39	32.16	32.18
575	AMEX	GDX	Wed, Sep 3, 2008	34.91	35.50	33.29	33.57
574	AMEX	GDX	Tue, Sep 2, 2008	35.65	35.68	34.91	35.25
573	AMEX	GDX	Fri, Aug 29, 2008	38.22	38.22	37.35	37.64
572	AMEX	GDX	Thu, Aug 28, 2008	38.74	38.88	37.35	37.92
571	AMEX	GDX	Wed, Aug 27, 2008	37.58	38.20	37.37	37.80
570	AMEX	GDX	Tue, Aug 26, 2008	36.70	37.66	36.68	37.02
569	AMEX	GDX	Mon, Aug 25, 2008	37.32	37.94	36.80	37.05
568	AMEX	GDX	Fri, Aug 22, 2008	37.89	38.04	36.89	37.49
567	AMEX	GDX	Thu, Aug 21, 2008	37.58	38.50	37.45	38.30
566	AMEX	GDX	Wed, Aug 20, 2008	36.15	36.79	35.46	36.18
565	AMEX	GDX	Tue, Aug 19, 2008	34.89	36.51	34.70	36.14
564	AMEX	GDX	Mon, Aug 18, 2008	35.17	35.81	35.00	35.11
563	AMEX	GDX	Fri, Aug 15, 2008	35.00	35.22	34.26	34.46
562	AMEX	GDX	Thu, Aug 14, 2008	37.16	37.67	35.83	35.87
561	AMEX	GDX	Wed, Aug 13, 2008	35.84	37.66	35.80	37.55
560	AMEX	GDX	Tue, Aug 12, 2008	35.02	35.75	34.38	35.37
559	AMEX	GDX	Mon, Aug 11, 2008	36.52	36.76	33.86	34.43
558	AMEX	GDX	Fri, Aug 8, 2008	38.00	38.00	36.28	36.30
557	AMEX	GDX	Thu, Aug 7, 2008	39.44	39.79	38.56	38.92
556	AMEX	GDX	Wed, Aug 6, 2008	38.94	39.93	38.94	39.21
555	AMEX	GDX	Tue, Aug 5, 2008	40.20	40.26	38.43	38.59
554	AMEX	GDX	Mon, Aug 4, 2008	42.01	42.61	40.29	40.82
553	AMEX	GDX	Fri, Aug 1, 2008	43.20	44.06	42.00	42.36
552	AMEX	GDX	Thu, Jul 31, 2008	44.36	44.42	43.29	43.48
551	AMEX	GDX	Wed, Jul 30, 2008	42.50	43.47	41.72	43.34
550	AMEX	GDX	Tue, Jul 29, 2008	44.55	44.55	43.17	43.67
549	AMEX	GDX	Mon, Jul 28, 2008	44.63	45.47	44.00	44.58
548	AMEX	GDX	Fri, Jul 25, 2008	44.32	44.71	43.34	44.30
547	AMEX	GDX	Thu, Jul 24, 2008	44.66	44.92	43.31	44.01
546	AMEX	GDX	Wed, Jul 23, 2008	46.72	46.75	44.31	44.58
545	AMEX	GDX	Tue, Jul 22, 2008	48.90	49.00	46.62	46.90
544	AMEX	GDX	Mon, Jul 21, 2008	48.17	48.69	47.25	48.69
543	AMEX	GDX	Fri, Jul 18, 2008	47.33	48.11	47.07	47.52
542	AMEX	GDX	Thu, Jul 17, 2008	48.21	49.60	47.15	47.79
541	AMEX	GDX	Wed, Jul 16, 2008	49.92	49.92	47.87	48.53
540	AMEX	GDX	Tue, Jul 15, 2008	51.44	51.84	48.91	49.54
539	AMEX	GDX	Mon, Jul 14, 2008	49.15	50.94	48.60	50.84
538	AMEX	GDX	Fri, Jul 11, 2008	47.96	49.09	47.96	48.71
537	AMEX	GDX	Thu, Jul 10, 2008	46.01	47.10	45.86	46.67
536	AMEX	GDX	Wed, Jul 9, 2008	45.63	47.05	45.33	45.75
535	AMEX	GDX	Tue, Jul 8, 2008	45.88	45.88	44.80	45.55
534	AMEX	GDX	Mon, Jul 7, 2008	46.08	46.60	45.69	46.29
533	AMEX	GDX	Thu, Jul 3, 2008	47.84	47.84	46.43	47.43
532	AMEX	GDX	Wed, Jul 2, 2008	49.50	49.50	47.98	48.14
531	AMEX	GDX	Tue, Jul 1, 2008	49.07	50.09	48.80	49.48
530	AMEX	GDX	Mon, Jun 30, 2008	48.11	49.17	47.09	48.52
529	AMEX	GDX	Fri, Jun 27, 2008	47.08	48.70	47.04	48.47
528	AMEX	GDX	Thu, Jun 26, 2008	45.00	46.52	45.00	46.42
527	AMEX	GDX	Wed, Jun 25, 2008	43.99	44.14	42.79	43.88
526	AMEX	GDX	Tue, Jun 24, 2008	44.22	44.65	43.85	44.06
525	AMEX	GDX	Mon, Jun 23, 2008	43.08	44.28	42.87	44.28
524	AMEX	GDX	Fri, Jun 20, 2008	44.05	44.57	43.47	43.84
523	AMEX	GDX	Thu, Jun 19, 2008	44.75	45.11	43.83	44.05
522	AMEX	GDX	Wed, Jun 18, 2008	44.20	44.41	43.80	44.28
521	AMEX	GDX	Tue, Jun 17, 2008	43.59	44.39	43.59	44.04
520	AMEX	GDX	Mon, Jun 16, 2008	44.23	44.51	43.57	43.65
519	AMEX	GDX	Fri, Jun 13, 2008	42.86	43.26	42.72	43.15
518	AMEX	GDX	Thu, Jun 12, 2008	43.42	43.46	42.70	43.18
517	AMEX	GDX	Wed, Jun 11, 2008	44.55	44.78	44.01	44.11
516	AMEX	GDX	Tue, Jun 10, 2008	45.69	45.88	44.04	44.21
515	AMEX	GDX	Mon, Jun 9, 2008	46.64	47.13	46.27	46.65
514	AMEX	GDX	Fri, Jun 6, 2008	46.19	47.25	46.19	46.69
513	AMEX	GDX	Thu, Jun 5, 2008	44.41	45.83	44.30	45.79
512	AMEX	GDX	Wed, Jun 4, 2008	45.56	45.59	44.60	44.68
511	AMEX	GDX	Tue, Jun 3, 2008	45.69	46.61	45.41	45.45
510	AMEX	GDX	Mon, Jun 2, 2008	46.00	46.75	45.95	46.41
509	AMEX	GDX	Fri, May 30, 2008	45.59	46.14	45.55	46.02
508	AMEX	GDX	Thu, May 29, 2008	45.85	46.12	45.13	45.25
507	AMEX	GDX	Wed, May 28, 2008	45.80	46.98	45.59	46.96
506	AMEX	GDX	Tue, May 27, 2008	46.88	47.14	46.15	46.44
505	AMEX	GDX	Fri, May 23, 2008	48.44	48.83	47.75	47.75
504	AMEX	GDX	Thu, May 22, 2008	48.61	49.07	47.62	48.18
503	AMEX	GDX	Wed, May 21, 2008	48.84	49.82	48.58	48.70
502	AMEX	GDX	Tue, May 20, 2008	47.79	48.85	47.79	48.72
501	AMEX	GDX	Mon, May 19, 2008	47.83	48.16	47.25	47.56
500	AMEX	GDX	Fri, May 16, 2008	47.00	47.54	46.85	47.32
499	AMEX	GDX	Thu, May 15, 2008	45.51	46.36	45.43	46.21
498	AMEX	GDX	Wed, May 14, 2008	45.29	45.73	44.65	44.68
497	AMEX	GDX	Tue, May 13, 2008	45.31	45.76	44.67	45.35
496	AMEX	GDX	Mon, May 12, 2008	45.99	46.49	45.41	45.98
495	AMEX	GDX	Fri, May 9, 2008	46.44	46.59	45.00	45.96
494	AMEX	GDX	Thu, May 8, 2008	44.88	46.10	44.88	46.08
493	AMEX	GDX	Wed, May 7, 2008	44.44	44.89	44.16	44.49
492	AMEX	GDX	Tue, May 6, 2008	44.28	45.32	44.28	45.19
491	AMEX	GDX	Mon, May 5, 2008	43.84	44.27	43.63	44.10
490	AMEX	GDX	Fri, May 2, 2008	42.71	43.58	42.66	43.18
489	AMEX	GDX	Thu, May 1, 2008	42.75	43.05	41.61	42.65
488	AMEX	GDX	Wed, Apr 30, 2008	42.80	43.78	42.44	43.60
487	AMEX	GDX	Tue, Apr 29, 2008	43.62	43.63	42.17	42.53
486	AMEX	GDX	Mon, Apr 28, 2008	45.28	45.90	44.31	44.31
485	AMEX	GDX	Fri, Apr 25, 2008	44.83	45.33	44.38	45.33
484	AMEX	GDX	Thu, Apr 24, 2008	45.90	45.90	44.17	44.31
483	AMEX	GDX	Wed, Apr 23, 2008	47.35	47.45	46.08	46.25
482	AMEX	GDX	Tue, Apr 22, 2008	48.37	49.23	47.97	48.13
481	AMEX	GDX	Mon, Apr 21, 2008	49.60	49.64	48.22	48.72
480	AMEX	GDX	Fri, Apr 18, 2008	49.50	49.70	48.82	49.30
479	AMEX	GDX	Thu, Apr 17, 2008	51.12	51.26	50.39	50.81
478	AMEX	GDX	Wed, Apr 16, 2008	49.92	51.45	49.92	51.43
477	AMEX	GDX	Tue, Apr 15, 2008	48.68	49.10	48.56	49.10
476	AMEX	GDX	Mon, Apr 14, 2008	48.13	48.74	47.94	48.00
475	AMEX	GDX	Fri, Apr 11, 2008	49.09	49.22	48.08	48.22
474	AMEX	GDX	Thu, Apr 10, 2008	49.45	49.75	48.40	49.03
473	AMEX	GDX	Wed, Apr 9, 2008	48.33	49.50	48.27	49.35
472	AMEX	GDX	Tue, Apr 8, 2008	48.41	49.00	48.14	48.43
471	AMEX	GDX	Mon, Apr 7, 2008	49.27	50.25	48.96	49.15
470	AMEX	GDX	Fri, Apr 4, 2008	48.50	49.12	48.47	48.91
469	AMEX	GDX	Thu, Apr 3, 2008	48.09	48.89	47.88	48.54
468	AMEX	GDX	Wed, Apr 2, 2008	46.69	48.39	46.55	48.38
467	AMEX	GDX	Tue, Apr 1, 2008	46.65	46.65	45.53	46.39
466	AMEX	GDX	Mon, Mar 31, 2008	49.10	49.41	47.14	47.70
465	AMEX	GDX	Fri, Mar 28, 2008	48.97	49.17	48.01	49.08
464	AMEX	GDX	Thu, Mar 27, 2008	49.95	49.95	48.86	49.36
463	AMEX	GDX	Wed, Mar 26, 2008	49.43	50.13	49.34	49.90
462	AMEX	GDX	Tue, Mar 25, 2008	47.73	49.06	47.72	49.04
461	AMEX	GDX	Mon, Mar 24, 2008	47.80	48.42	46.73	46.97
460	AMEX	GDX	Thu, Mar 20, 2008	47.55	48.10	46.07	47.78
459	AMEX	GDX	Wed, Mar 19, 2008	51.62	51.68	48.74	49.37
458	AMEX	GDX	Tue, Mar 18, 2008	55.30	55.49	52.12	52.39
457	AMEX	GDX	Mon, Mar 17, 2008	55.49	56.74	54.04	54.97
456	AMEX	GDX	Fri, Mar 14, 2008	55.89	56.87	55.19	56.42
455	AMEX	GDX	Thu, Mar 13, 2008	54.29	56.05	54.27	56.05
454	AMEX	GDX	Wed, Mar 12, 2008	53.70	54.01	53.08	53.65
453	AMEX	GDX	Tue, Mar 11, 2008	52.44	53.56	51.68	53.56
452	AMEX	GDX	Mon, Mar 10, 2008	52.33	52.72	51.21	51.42
451	AMEX	GDX	Fri, Mar 7, 2008	54.92	54.92	52.82	53.45
450	AMEX	GDX	Thu, Mar 6, 2008	54.70	55.06	53.82	54.78
449	AMEX	GDX	Wed, Mar 5, 2008	53.45	54.95	53.31	54.69
448	AMEX	GDX	Tue, Mar 4, 2008	55.15	55.20	51.96	52.75
447	AMEX	GDX	Mon, Mar 3, 2008	54.05	54.92	53.79	54.62
446	AMEX	GDX	Fri, Feb 29, 2008	54.00	54.12	52.64	53.12
445	AMEX	GDX	Thu, Feb 28, 2008	53.17	54.40	53.17	54.38
444	AMEX	GDX	Wed, Feb 27, 2008	52.74	53.77	52.60	53.16
443	AMEX	GDX	Tue, Feb 26, 2008	50.71	52.22	50.58	52.03
442	AMEX	GDX	Mon, Feb 25, 2008	50.82	51.19	49.76	50.94
441	AMEX	GDX	Fri, Feb 22, 2008	51.19	51.19	49.49	50.88
440	AMEX	GDX	Thu, Feb 21, 2008	51.42	52.20	50.64	50.79
439	AMEX	GDX	Wed, Feb 20, 2008	49.13	50.95	49.00	50.95
438	AMEX	GDX	Tue, Feb 19, 2008	48.87	49.78	48.68	49.60
437	AMEX	GDX	Fri, Feb 15, 2008	47.48	48.08	46.76	47.75
436	AMEX	GDX	Thu, Feb 14, 2008	47.73	48.09	47.23	47.49
435	AMEX	GDX	Wed, Feb 13, 2008	47.00	47.81	46.56	47.76
434	AMEX	GDX	Tue, Feb 12, 2008	48.60	48.95	46.80	46.89
433	AMEX	GDX	Mon, Feb 11, 2008	48.62	48.92	47.48	48.65
432	AMEX	GDX	Fri, Feb 8, 2008	47.06	48.68	47.00	48.54
431	AMEX	GDX	Thu, Feb 7, 2008	46.85	47.39	46.35	46.86
430	AMEX	GDX	Wed, Feb 6, 2008	47.32	48.05	46.84	46.90
429	AMEX	GDX	Tue, Feb 5, 2008	47.08	47.31	46.40	46.75
428	AMEX	GDX	Mon, Feb 4, 2008	49.00	49.00	47.81	48.15
427	AMEX	GDX	Fri, Feb 1, 2008	50.54	50.93	48.89	49.15
426	AMEX	GDX	Thu, Jan 31, 2008	50.52	50.87	49.82	50.35
425	AMEX	GDX	Wed, Jan 30, 2008	50.64	52.17	50.22	51.14
424	AMEX	GDX	Tue, Jan 29, 2008	51.59	51.59	50.57	50.70
423	AMEX	GDX	Mon, Jan 28, 2008	50.83	51.38	49.93	51.21
422	AMEX	GDX	Fri, Jan 25, 2008	50.93	51.96	50.25	50.42
421	AMEX	GDX	Thu, Jan 24, 2008	49.93	50.89	49.85	50.35
420	AMEX	GDX	Wed, Jan 23, 2008	48.56	49.47	46.27	48.19
419	AMEX	GDX	Tue, Jan 22, 2008	45.47	49.50	44.85	49.50
418	AMEX	GDX	Fri, Jan 18, 2008	48.47	48.95	46.47	48.34
417	AMEX	GDX	Thu, Jan 17, 2008	49.77	50.40	47.77	47.91
416	AMEX	GDX	Wed, Jan 16, 2008	50.29	50.87	48.25	48.83
415	AMEX	GDX	Tue, Jan 15, 2008	53.07	53.59	51.00	51.21
414	AMEX	GDX	Mon, Jan 14, 2008	54.03	54.23	53.09	53.32
413	AMEX	GDX	Fri, Jan 11, 2008	52.00	53.20	51.80	52.42
412	AMEX	GDX	Thu, Jan 10, 2008	50.86	52.46	50.35	52.02
411	AMEX	GDX	Wed, Jan 9, 2008	50.81	51.19	50.16	51.13
410	AMEX	GDX	Tue, Jan 8, 2008	50.74	51.98	50.60	50.80
409	AMEX	GDX	Mon, Jan 7, 2008	49.81	50.28	48.52	49.06
408	AMEX	GDX	Fri, Jan 4, 2008	50.28	50.35	49.28	49.90
407	AMEX	GDX	Thu, Jan 3, 2008	49.35	51.18	49.10	50.74
406	AMEX	GDX	Wed, Jan 2, 2008	46.69	49.27	46.69	49.24
405	AMEX	GDX	Mon, Dec 31, 2007	46.62	46.74	45.63	45.83
404	AMEX	GDX	Fri, Dec 28, 2007	45.77	46.74	45.77	46.63
403	AMEX	GDX	Thu, Dec 27, 2007	45.97	45.98	45.15	45.38
402	AMEX	GDX	Wed, Dec 26, 2007	44.75	45.81	44.73	45.68
401	AMEX	GDX	Mon, Dec 24, 2007	45.01	45.01	44.28	44.33
400	AMEX	GDX	Fri, Dec 21, 2007	43.99	45.41	43.64	45.00
399	AMEX	GDX	Thu, Dec 20, 2007	43.10	43.23	42.40	42.87
398	AMEX	GDX	Wed, Dec 19, 2007	43.37	43.64	42.89	43.05
397	AMEX	GDX	Tue, Dec 18, 2007	43.36	43.76	42.31	43.42
396	AMEX	GDX	Mon, Dec 17, 2007	43.90	44.31	42.50	42.55
395	AMEX	GDX	Fri, Dec 14, 2007	44.56	45.04	44.15	44.31
394	AMEX	GDX	Thu, Dec 13, 2007	46.20	46.25	44.62	45.05
393	AMEX	GDX	Wed, Dec 12, 2007	46.75	47.15	46.07	46.70
392	AMEX	GDX	Tue, Dec 11, 2007	47.45	48.14	45.67	45.93
391	AMEX	GDX	Mon, Dec 10, 2007	46.91	47.77	46.88	47.34
390	AMEX	GDX	Fri, Dec 7, 2007	47.00	47.00	45.93	46.40
389	AMEX	GDX	Thu, Dec 6, 2007	45.63	46.94	45.38	46.78
388	AMEX	GDX	Wed, Dec 5, 2007	46.47	46.47	45.53	45.92
387	AMEX	GDX	Tue, Dec 4, 2007	47.20	47.20	45.97	46.20
386	AMEX	GDX	Mon, Dec 3, 2007	45.76	47.11	45.75	46.82
385	AMEX	GDX	Fri, Nov 30, 2007	47.09	47.50	45.70	46.36
384	AMEX	GDX	Thu, Nov 29, 2007	47.10	48.00	46.76	47.02
383	AMEX	GDX	Wed, Nov 28, 2007	46.11	48.00	46.06	47.86
382	AMEX	GDX	Tue, Nov 27, 2007	46.84	46.84	45.74	46.61
381	AMEX	GDX	Mon, Nov 26, 2007	49.43	49.43	46.85	47.06
380	AMEX	GDX	Fri, Nov 23, 2007	48.00	48.85	47.35	48.85
379	AMEX	GDX	Wed, Nov 21, 2007	47.90	47.90	45.95	46.82
378	AMEX	GDX	Tue, Nov 20, 2007	46.45	47.93	45.79	47.93
377	AMEX	GDX	Mon, Nov 19, 2007	46.65	46.70	45.04	45.45
376	AMEX	GDX	Fri, Nov 16, 2007	46.88	47.19	46.15	46.95
375	AMEX	GDX	Thu, Nov 15, 2007	47.99	47.99	45.97	46.44
374	AMEX	GDX	Wed, Nov 14, 2007	49.49	49.50	48.35	48.70
373	AMEX	GDX	Tue, Nov 13, 2007	46.94	48.02	46.94	47.58
372	AMEX	GDX	Mon, Nov 12, 2007	48.96	48.96	46.47	46.69
371	AMEX	GDX	Fri, Nov 9, 2007	51.25	51.26	50.01	50.31
370	AMEX	GDX	Thu, Nov 8, 2007	51.50	52.65	49.93	51.40
369	AMEX	GDX	Wed, Nov 7, 2007	53.84	53.84	51.50	51.53
368	AMEX	GDX	Tue, Nov 6, 2007	51.81	52.50	51.67	52.25
367	AMEX	GDX	Mon, Nov 5, 2007	51.23	51.23	49.78	50.44
366	AMEX	GDX	Fri, Nov 2, 2007	49.69	50.74	48.90	50.71
365	AMEX	GDX	Thu, Nov 1, 2007	50.16	50.16	48.59	48.82
364	AMEX	GDX	Wed, Oct 31, 2007	49.21	50.81	48.86	50.60
363	AMEX	GDX	Tue, Oct 30, 2007	48.84	48.93	48.48	48.82
362	AMEX	GDX	Mon, Oct 29, 2007	49.19	49.84	49.01	49.84
361	AMEX	GDX	Fri, Oct 26, 2007	48.23	48.66	47.90	48.40
360	AMEX	GDX	Thu, Oct 25, 2007	47.54	47.54	46.84	47.45
359	AMEX	GDX	Wed, Oct 24, 2007	46.50	47.00	45.66	47.00
358	AMEX	GDX	Tue, Oct 23, 2007	46.24	46.73	45.71	46.62
357	AMEX	GDX	Mon, Oct 22, 2007	45.51	45.61	44.62	45.53
356	AMEX	GDX	Fri, Oct 19, 2007	47.65	47.65	46.30	46.80
355	AMEX	GDX	Thu, Oct 18, 2007	46.64	47.49	46.59	47.40
354	AMEX	GDX	Wed, Oct 17, 2007	47.92	48.09	45.98	46.46
353	AMEX	GDX	Tue, Oct 16, 2007	48.01	48.10	47.02	47.29
352	AMEX	GDX	Mon, Oct 15, 2007	48.65	49.74	47.46	48.02
351	AMEX	GDX	Fri, Oct 12, 2007	47.29	47.80	46.96	47.79
350	AMEX	GDX	Thu, Oct 11, 2007	47.18	48.51	46.13	46.80
349	AMEX	GDX	Wed, Oct 10, 2007	46.42	46.78	45.80	46.68
348	AMEX	GDX	Tue, Oct 9, 2007	44.39	45.79	44.35	45.79
347	AMEX	GDX	Mon, Oct 8, 2007	45.00	45.21	44.22	44.62
346	AMEX	GDX	Fri, Oct 5, 2007	44.23	45.59	44.19	45.59
345	AMEX	GDX	Thu, Oct 4, 2007	43.43	44.37	42.87	44.37
344	AMEX	GDX	Wed, Oct 3, 2007	44.33	44.42	43.43	43.58
343	AMEX	GDX	Tue, Oct 2, 2007	44.54	45.40	43.31	43.80
342	AMEX	GDX	Mon, Oct 1, 2007	44.87	45.84	44.82	45.82
341	AMEX	GDX	Fri, Sep 28, 2007	45.25	45.81	44.98	45.35
340	AMEX	GDX	Thu, Sep 27, 2007	44.38	44.63	43.84	44.33
339	AMEX	GDX	Wed, Sep 26, 2007	44.74	45.02	43.40	43.85
338	AMEX	GDX	Tue, Sep 25, 2007	44.58	44.68	44.15	44.59
337	AMEX	GDX	Mon, Sep 24, 2007	45.21	45.73	45.02	45.10
336	AMEX	GDX	Fri, Sep 21, 2007	45.95	45.96	45.00	45.48
335	AMEX	GDX	Thu, Sep 20, 2007	45.05	45.86	44.92	45.82
334	AMEX	GDX	Wed, Sep 19, 2007	43.94	44.59	43.59	44.03
333	AMEX	GDX	Tue, Sep 18, 2007	42.00	43.63	41.40	43.60
332	AMEX	GDX	Mon, Sep 17, 2007	42.32	42.70	41.84	42.15
331	AMEX	GDX	Fri, Sep 14, 2007	42.02	42.72	41.61	42.17
330	AMEX	GDX	Thu, Sep 13, 2007	41.73	42.28	41.50	42.21
329	AMEX	GDX	Wed, Sep 12, 2007	41.85	42.21	41.60	42.19
328	AMEX	GDX	Tue, Sep 11, 2007	41.09	42.14	40.85	42.05
327	AMEX	GDX	Mon, Sep 10, 2007	41.60	41.65	40.52	40.94
326	AMEX	GDX	Fri, Sep 7, 2007	41.59	41.75	40.68	41.17
325	AMEX	GDX	Thu, Sep 6, 2007	38.97	40.98	38.97	40.95
324	AMEX	GDX	Wed, Sep 5, 2007	38.26	38.57	37.97	38.48
323	AMEX	GDX	Tue, Sep 4, 2007	37.74	38.94	37.73	38.66
322	AMEX	GDX	Fri, Aug 31, 2007	37.59	37.75	37.10	37.65
321	AMEX	GDX	Thu, Aug 30, 2007	36.35	37.19	36.35	36.51
320	AMEX	GDX	Wed, Aug 29, 2007	36.10	36.96	36.05	36.96
319	AMEX	GDX	Tue, Aug 28, 2007	36.16	36.65	35.60	35.71
318	AMEX	GDX	Mon, Aug 27, 2007	37.07	37.07	36.51	36.63
317	AMEX	GDX	Fri, Aug 24, 2007	36.49	37.38	36.42	37.13
316	AMEX	GDX	Thu, Aug 23, 2007	37.34	37.42	36.25	36.35
315	AMEX	GDX	Wed, Aug 22, 2007	36.36	37.04	36.35	36.88
314	AMEX	GDX	Tue, Aug 21, 2007	35.55	36.00	35.48	35.75
313	AMEX	GDX	Mon, Aug 20, 2007	35.44	36.10	35.10	35.80
312	AMEX	GDX	Fri, Aug 17, 2007	35.51	36.45	34.81	35.22
311	AMEX	GDX	Thu, Aug 16, 2007	35.56	35.64	32.76	34.49
310	AMEX	GDX	Wed, Aug 15, 2007	37.33	37.62	36.01	36.45
309	AMEX	GDX	Tue, Aug 14, 2007	38.95	39.11	37.84	38.05
308	AMEX	GDX	Mon, Aug 13, 2007	39.85	39.90	38.98	39.13
307	AMEX	GDX	Fri, Aug 10, 2007	39.00	40.10	38.80	39.85
306	AMEX	GDX	Thu, Aug 9, 2007	39.15	39.50	38.50	39.45
305	AMEX	GDX	Wed, Aug 8, 2007	39.37	40.34	39.36	40.13
304	AMEX	GDX	Tue, Aug 7, 2007	38.10	38.99	37.88	38.58
303	AMEX	GDX	Mon, Aug 6, 2007	39.36	40.14	38.07	38.74
302	AMEX	GDX	Fri, Aug 3, 2007	39.79	40.12	39.33	39.48
301	AMEX	GDX	Thu, Aug 2, 2007	39.67	39.95	39.36	39.81
300	AMEX	GDX	Wed, Aug 1, 2007	39.94	40.04	38.82	39.48
299	AMEX	GDX	Tue, Jul 31, 2007	40.51	40.93	39.93	39.94
298	AMEX	GDX	Mon, Jul 30, 2007	39.30	40.36	39.11	40.10
297	AMEX	GDX	Fri, Jul 27, 2007	40.03	40.23	39.02	39.02
296	AMEX	GDX	Thu, Jul 26, 2007	40.80	41.00	39.37	40.30
295	AMEX	GDX	Wed, Jul 25, 2007	41.89	41.99	40.76	41.72
294	AMEX	GDX	Tue, Jul 24, 2007	43.20	43.30	42.15	42.40
293	AMEX	GDX	Mon, Jul 23, 2007	43.11	43.14	42.74	42.99
292	AMEX	GDX	Fri, Jul 20, 2007	43.11	43.25	42.66	43.04
291	AMEX	GDX	Thu, Jul 19, 2007	42.58	43.19	42.58	43.09
290	AMEX	GDX	Wed, Jul 18, 2007	41.00	42.48	40.89	42.48
289	AMEX	GDX	Tue, Jul 17, 2007	41.03	41.19	40.67	40.82
288	AMEX	GDX	Mon, Jul 16, 2007	41.39	41.39	40.59	41.06
287	AMEX	GDX	Fri, Jul 13, 2007	41.34	41.62	41.21	41.31
286	AMEX	GDX	Thu, Jul 12, 2007	40.82	41.37	40.58	41.28
285	AMEX	GDX	Wed, Jul 11, 2007	40.42	40.66	40.16	40.66
284	AMEX	GDX	Tue, Jul 10, 2007	40.82	41.09	40.50	40.66
283	AMEX	GDX	Mon, Jul 9, 2007	40.92	41.24	40.72	40.88
282	AMEX	GDX	Fri, Jul 6, 2007	39.30	40.56	39.25	40.53
281	AMEX	GDX	Thu, Jul 5, 2007	38.91	39.25	38.60	39.25
280	AMEX	GDX	Tue, Jul 3, 2007	38.79	38.88	38.56	38.73
279	AMEX	GDX	Mon, Jul 2, 2007	38.33	38.84	38.26	38.84
278	AMEX	GDX	Fri, Jun 29, 2007	37.76	38.02	37.62	37.89
277	AMEX	GDX	Thu, Jun 28, 2007	37.40	38.09	37.40	37.63
276	AMEX	GDX	Wed, Jun 27, 2007	37.06	37.40	36.63	37.40
275	AMEX	GDX	Tue, Jun 26, 2007	37.86	37.86	36.72	37.10
274	AMEX	GDX	Mon, Jun 25, 2007	38.55	39.23	37.83	37.85
273	AMEX	GDX	Fri, Jun 22, 2007	38.86	39.09	38.39	38.79
272	AMEX	GDX	Thu, Jun 21, 2007	38.80	39.15	38.14	39.15
271	AMEX	GDX	Wed, Jun 20, 2007	39.40	39.40	38.62	38.69
270	AMEX	GDX	Tue, Jun 19, 2007	38.81	39.47	38.74	39.47
269	AMEX	GDX	Mon, Jun 18, 2007	39.20	39.28	38.90	38.98
268	AMEX	GDX	Fri, Jun 15, 2007	38.78	39.14	38.54	39.09
267	AMEX	GDX	Thu, Jun 14, 2007	38.15	38.51	38.04	38.38
266	AMEX	GDX	Wed, Jun 13, 2007	37.56	37.99	37.41	37.99
265	AMEX	GDX	Tue, Jun 12, 2007	37.77	38.03	37.30	37.43
264	AMEX	GDX	Mon, Jun 11, 2007	38.33	38.53	37.90	38.23
263	AMEX	GDX	Fri, Jun 8, 2007	37.91	38.51	37.40	38.29
262	AMEX	GDX	Thu, Jun 7, 2007	39.20	39.33	37.97	38.01
261	AMEX	GDX	Wed, Jun 6, 2007	39.50	39.66	39.00	39.33
260	AMEX	GDX	Tue, Jun 5, 2007	39.77	40.03	39.47	39.73
259	AMEX	GDX	Mon, Jun 4, 2007	40.00	40.14	39.71	40.05
258	AMEX	GDX	Fri, Jun 1, 2007	39.73	40.14	39.71	40.06
257	AMEX	GDX	Thu, May 31, 2007	38.25	39.20	38.18	39.16
256	AMEX	GDX	Wed, May 30, 2007	37.86	38.03	37.50	37.99
255	AMEX	GDX	Tue, May 29, 2007	38.50	38.63	37.91	37.95
254	AMEX	GDX	Fri, May 25, 2007	38.22	38.47	37.91	38.26
253	AMEX	GDX	Thu, May 24, 2007	39.23	39.29	37.98	38.09
252	AMEX	GDX	Wed, May 23, 2007	39.24	39.65	39.11	39.32
251	AMEX	GDX	Tue, May 22, 2007	39.50	39.50	38.75	38.86
250	AMEX	GDX	Mon, May 21, 2007	38.85	39.75	38.85	39.47
249	AMEX	GDX	Fri, May 18, 2007	38.66	39.21	38.53	39.01
248	AMEX	GDX	Thu, May 17, 2007	38.36	38.54	38.05	38.26
247	AMEX	GDX	Wed, May 16, 2007	38.96	39.05	38.14	38.44
246	AMEX	GDX	Tue, May 15, 2007	39.20	39.66	38.98	39.07
245	AMEX	GDX	Mon, May 14, 2007	40.11	40.12	38.96	39.16
244	AMEX	GDX	Fri, May 11, 2007	39.67	40.04	39.67	39.75
243	AMEX	GDX	Thu, May 10, 2007	40.31	40.31	39.35	39.48
242	AMEX	GDX	Wed, May 9, 2007	40.51	40.99	40.37	40.60
241	AMEX	GDX	Tue, May 8, 2007	40.76	40.78	40.27	40.75
240	AMEX	GDX	Mon, May 7, 2007	41.22	41.37	40.98	40.98
239	AMEX	GDX	Fri, May 4, 2007	41.12	41.40	40.63	40.71
238	AMEX	GDX	Thu, May 3, 2007	40.40	40.89	40.07	40.71
237	AMEX	GDX	Wed, May 2, 2007	39.16	40.40	39.11	40.36
236	AMEX	GDX	Tue, May 1, 2007	39.45	39.58	38.95	39.30
235	AMEX	GDX	Mon, Apr 30, 2007	40.39	40.39	39.50	39.56
234	AMEX	GDX	Fri, Apr 27, 2007	40.16	40.43	40.04	40.34
233	AMEX	GDX	Thu, Apr 26, 2007	40.60	40.60	39.92	40.06
232	AMEX	GDX	Wed, Apr 25, 2007	40.98	41.14	40.58	41.01
231	AMEX	GDX	Tue, Apr 24, 2007	41.04	41.09	40.35	40.55
230	AMEX	GDX	Mon, Apr 23, 2007	41.47	41.54	40.98	41.09
229	AMEX	GDX	Fri, Apr 20, 2007	41.65	41.86	41.33	41.47
228	AMEX	GDX	Thu, Apr 19, 2007	41.42	41.42	40.25	41.07
227	AMEX	GDX	Wed, Apr 18, 2007	42.41	42.49	42.00	42.09
226	AMEX	GDX	Tue, Apr 17, 2007	42.60	42.77	42.26	42.29
225	AMEX	GDX	Mon, Apr 16, 2007	42.52	42.88	42.44	42.88
224	AMEX	GDX	Fri, Apr 13, 2007	41.55	42.60	41.51	42.35
223	AMEX	GDX	Thu, Apr 12, 2007	41.16	41.28	40.81	41.28
222	AMEX	GDX	Wed, Apr 11, 2007	41.80	41.99	40.84	41.10
221	AMEX	GDX	Tue, Apr 10, 2007	41.60	41.73	41.29	41.38
220	AMEX	GDX	Mon, Apr 9, 2007	41.25	41.63	40.93	41.05
219	AMEX	GDX	Thu, Apr 5, 2007	41.25	41.50	41.08	41.17
218	AMEX	GDX	Wed, Apr 4, 2007	40.74	41.29	40.74	41.19
217	AMEX	GDX	Tue, Apr 3, 2007	40.08	40.74	40.00	40.48
216	AMEX	GDX	Mon, Apr 2, 2007	39.38	40.15	39.19	40.15
215	AMEX	GDX	Fri, Mar 30, 2007	39.70	39.80	39.36	39.57
214	AMEX	GDX	Thu, Mar 29, 2007	39.60	39.83	39.20	39.45
213	AMEX	GDX	Wed, Mar 28, 2007	39.72	39.95	39.46	39.64
212	AMEX	GDX	Tue, Mar 27, 2007	39.88	39.94	39.40	39.45
211	AMEX	GDX	Mon, Mar 26, 2007	40.28	40.28	39.62	40.14
210	AMEX	GDX	Fri, Mar 23, 2007	39.91	40.00	39.48	39.83
209	AMEX	GDX	Thu, Mar 22, 2007	40.33	40.38	39.84	39.97
208	AMEX	GDX	Wed, Mar 21, 2007	39.48	40.11	39.06	40.11
207	AMEX	GDX	Tue, Mar 20, 2007	39.45	39.47	39.05	39.22
206	AMEX	GDX	Mon, Mar 19, 2007	38.67	39.03	38.60	38.85
205	AMEX	GDX	Fri, Mar 16, 2007	38.65	39.03	38.15	38.36
204	AMEX	GDX	Thu, Mar 15, 2007	37.68	38.44	37.68	38.24
203	AMEX	GDX	Wed, Mar 14, 2007	37.01	37.48	36.46	37.36
202	AMEX	GDX	Tue, Mar 13, 2007	38.44	38.75	37.06	37.15
201	AMEX	GDX	Mon, Mar 12, 2007	38.02	38.73	37.93	38.65
200	AMEX	GDX	Fri, Mar 9, 2007	38.70	38.70	37.97	38.03
199	AMEX	GDX	Thu, Mar 8, 2007	38.65	38.79	38.08	38.35
198	AMEX	GDX	Wed, Mar 7, 2007	38.10	38.72	37.99	38.09
197	AMEX	GDX	Tue, Mar 6, 2007	37.59	38.22	37.59	38.08
196	AMEX	GDX	Mon, Mar 5, 2007	37.00	37.84	36.25	36.92
195	AMEX	GDX	Fri, Mar 2, 2007	38.50	39.03	37.66	37.68
194	AMEX	GDX	Thu, Mar 1, 2007	38.78	39.80	38.66	39.15
193	AMEX	GDX	Wed, Feb 28, 2007	39.40	40.12	38.83	39.90
192	AMEX	GDX	Tue, Feb 27, 2007	41.25	41.46	38.73	39.35
191	AMEX	GDX	Mon, Feb 26, 2007	42.32	42.49	41.90	42.35
190	AMEX	GDX	Fri, Feb 23, 2007	42.40	43.32	41.76	41.83
189	AMEX	GDX	Thu, Feb 22, 2007	42.00	42.23	41.56	41.80
188	AMEX	GDX	Wed, Feb 21, 2007	40.32	41.81	40.15	41.57
187	AMEX	GDX	Tue, Feb 20, 2007	40.32	40.38	39.85	40.07
186	AMEX	GDX	Fri, Feb 16, 2007	40.80	41.03	40.71	40.93
185	AMEX	GDX	Thu, Feb 15, 2007	40.90	41.20	40.66	41.20
184	AMEX	GDX	Wed, Feb 14, 2007	40.60	40.96	40.34	40.73
183	AMEX	GDX	Tue, Feb 13, 2007	40.23	40.37	40.02	40.29
182	AMEX	GDX	Mon, Feb 12, 2007	39.94	40.32	39.41	39.61
181	AMEX	GDX	Fri, Feb 9, 2007	40.42	40.81	39.92	40.06
180	AMEX	GDX	Thu, Feb 8, 2007	39.30	40.26	39.07	40.15
179	AMEX	GDX	Wed, Feb 7, 2007	39.55	39.90	39.13	39.31
178	AMEX	GDX	Tue, Feb 6, 2007	39.91	40.02	39.42	39.65
177	AMEX	GDX	Mon, Feb 5, 2007	39.60	39.63	39.25	39.48
176	AMEX	GDX	Fri, Feb 2, 2007	39.33	39.50	38.95	39.32
175	AMEX	GDX	Thu, Feb 1, 2007	40.14	40.42	39.83	39.85
174	AMEX	GDX	Wed, Jan 31, 2007	38.97	39.78	38.96	39.51
173	AMEX	GDX	Tue, Jan 30, 2007	38.80	39.07	38.55	38.97
172	AMEX	GDX	Mon, Jan 29, 2007	38.82	39.29	38.37	38.42
171	AMEX	GDX	Fri, Jan 26, 2007	39.10	39.24	38.50	39.18
170	AMEX	GDX	Thu, Jan 25, 2007	39.81	40.10	38.87	39.15
169	AMEX	GDX	Wed, Jan 24, 2007	38.82	39.56	38.34	39.56
168	AMEX	GDX	Tue, Jan 23, 2007	38.20	39.10	38.06	39.15
167	AMEX	GDX	Mon, Jan 22, 2007	37.58	37.89	37.01	37.27
166	AMEX	GDX	Fri, Jan 19, 2007	37.20	37.70	36.99	37.53
165	AMEX	GDX	Thu, Jan 18, 2007	37.96	38.24	36.85	36.97
164	AMEX	GDX	Wed, Jan 17, 2007	37.52	38.02	37.36	37.70
163	AMEX	GDX	Tue, Jan 16, 2007	37.97	38.00	37.25	37.52
162	AMEX	GDX	Fri, Jan 12, 2007	37.05	37.96	36.95	37.90
161	AMEX	GDX	Thu, Jan 11, 2007	36.77	37.46	36.69	36.93
160	AMEX	GDX	Wed, Jan 10, 2007	36.27	36.80	36.19	36.61
159	AMEX	GDX	Tue, Jan 9, 2007	36.75	37.20	36.25	37.05
158	AMEX	GDX	Mon, Jan 8, 2007	37.30	37.43	36.77	37.30
157	AMEX	GDX	Fri, Jan 5, 2007	36.89	37.34	36.65	37.21
156	AMEX	GDX	Thu, Jan 4, 2007	38.10	38.24	37.53	37.72
155	AMEX	GDX	Wed, Jan 3, 2007	40.19	40.23	38.11	38.43
154	AMEX	GDX	Fri, Dec 29, 2006	40.00	40.00	39.55	39.91
153	AMEX	GDX	Thu, Dec 28, 2006	40.05	40.35	39.88	40.17
152	AMEX	GDX	Wed, Dec 27, 2006	39.47	39.79	39.27	39.79
151	AMEX	GDX	Tue, Dec 26, 2006	39.25	39.66	38.87	39.03
150	AMEX	GDX	Fri, Dec 22, 2006	38.95	38.95	38.31	38.69
149	AMEX	GDX	Thu, Dec 21, 2006	39.54	39.57	38.61	39.00
148	AMEX	GDX	Wed, Dec 20, 2006	39.80	40.45	39.50	39.68
147	AMEX	GDX	Tue, Dec 19, 2006	39.30	40.42	39.30	40.42
146	AMEX	GDX	Mon, Dec 18, 2006	39.73	39.89	39.19	39.32
145	AMEX	GDX	Fri, Dec 15, 2006	40.58	40.79	39.51	39.76
144	AMEX	GDX	Thu, Dec 14, 2006	40.43	40.70	40.17	40.55
143	AMEX	GDX	Wed, Dec 13, 2006	40.25	40.57	39.83	40.40
142	AMEX	GDX	Tue, Dec 12, 2006	40.54	40.70	39.84	40.36
141	AMEX	GDX	Mon, Dec 11, 2006	40.45	41.07	40.45	40.83
140	AMEX	GDX	Fri, Dec 8, 2006	41.55	41.62	40.30	40.50
139	AMEX	GDX	Thu, Dec 7, 2006	41.07	41.49	40.22	41.25
138	AMEX	GDX	Wed, Dec 6, 2006	40.96	41.63	40.80	40.91
137	AMEX	GDX	Tue, Dec 5, 2006	42.10	42.32	41.24	41.58
136	AMEX	GDX	Mon, Dec 4, 2006	41.74	42.12	41.21	42.09
135	AMEX	GDX	Fri, Dec 1, 2006	41.85	41.99	41.22	41.54
134	AMEX	GDX	Thu, Nov 30, 2006	41.17	41.98	41.03	41.98
133	AMEX	GDX	Wed, Nov 29, 2006	40.19	40.53	40.03	40.53
132	AMEX	GDX	Tue, Nov 28, 2006	39.99	40.40	39.70	40.40
131	AMEX	GDX	Mon, Nov 27, 2006	40.29	40.45	39.86	39.96
130	AMEX	GDX	Fri, Nov 24, 2006	39.93	40.21	39.65	39.90
129	AMEX	GDX	Wed, Nov 22, 2006	39.10	39.52	38.59	38.84
128	AMEX	GDX	Tue, Nov 21, 2006	37.89	38.74	37.87	38.69
127	AMEX	GDX	Mon, Nov 20, 2006	37.86	38.17	37.25	37.32
126	AMEX	GDX	Fri, Nov 17, 2006	37.04	37.67	36.67	37.35
125	AMEX	GDX	Thu, Nov 16, 2006	38.95	39.04	37.32	37.32
124	AMEX	GDX	Wed, Nov 15, 2006	37.91	39.06	37.75	38.88
123	AMEX	GDX	Tue, Nov 14, 2006	39.26	39.28	38.31	38.40
122	AMEX	GDX	Mon, Nov 13, 2006	38.26	38.93	38.05	38.92
121	AMEX	GDX	Fri, Nov 10, 2006	39.56	39.71	38.79	39.01
120	AMEX	GDX	Thu, Nov 9, 2006	38.85	39.97	38.64	39.90
119	AMEX	GDX	Wed, Nov 8, 2006	38.30	38.68	37.92	38.26
118	AMEX	GDX	Tue, Nov 7, 2006	38.76	38.95	38.30	38.55
117	AMEX	GDX	Mon, Nov 6, 2006	38.67	39.25	38.41	38.43
116	AMEX	GDX	Fri, Nov 3, 2006	38.30	38.95	38.25	38.80
115	AMEX	GDX	Thu, Nov 2, 2006	38.15	38.80	37.92	38.34
114	AMEX	GDX	Wed, Nov 1, 2006	38.53	38.88	37.75	38.04
113	AMEX	GDX	Tue, Oct 31, 2006	37.01	37.97	37.00	37.96
112	AMEX	GDX	Mon, Oct 30, 2006	38.04	38.04	37.01	37.01
111	AMEX	GDX	Fri, Oct 27, 2006	37.20	37.57	36.84	36.84
110	AMEX	GDX	Thu, Oct 26, 2006	37.50	37.64	36.91	37.27
109	AMEX	GDX	Wed, Oct 25, 2006	36.20	37.35	36.01	37.35
108	AMEX	GDX	Tue, Oct 24, 2006	35.51	36.60	35.51	36.33
107	AMEX	GDX	Mon, Oct 23, 2006	35.18	36.08	35.07	36.08
106	AMEX	GDX	Fri, Oct 20, 2006	36.29	36.60	35.73	35.74
105	AMEX	GDX	Thu, Oct 19, 2006	35.65	36.45	35.59	36.34
104	AMEX	GDX	Wed, Oct 18, 2006	35.99	35.99	35.10	35.18
103	AMEX	GDX	Tue, Oct 17, 2006	35.99	35.99	35.14	35.80
102	AMEX	GDX	Mon, Oct 16, 2006	36.20	36.20	35.41	36.06
101	AMEX	GDX	Fri, Oct 13, 2006	35.25	35.80	35.16	35.79
100	AMEX	GDX	Thu, Oct 12, 2006	33.93	34.78	33.72	34.70
99	AMEX	GDX	Wed, Oct 11, 2006	34.60	34.60	33.78	33.81
98	AMEX	GDX	Tue, Oct 10, 2006	33.56	34.69	33.53	34.43
97	AMEX	GDX	Mon, Oct 9, 2006	35.00	35.07	34.07	34.09
96	AMEX	GDX	Fri, Oct 6, 2006	34.48	34.86	33.77	34.37
95	AMEX	GDX	Thu, Oct 5, 2006	34.46	34.80	34.04	34.51
94	AMEX	GDX	Wed, Oct 4, 2006	33.40	33.77	32.41	33.77
93	AMEX	GDX	Tue, Oct 3, 2006	34.62	34.70	33.38	33.46
92	AMEX	GDX	Mon, Oct 2, 2006	35.95	36.44	35.55	35.73
91	AMEX	GDX	Fri, Sep 29, 2006	35.40	36.22	35.40	35.65
90	AMEX	GDX	Thu, Sep 28, 2006	36.41	36.69	35.96	35.96
89	AMEX	GDX	Wed, Sep 27, 2006	36.04	36.41	35.23	36.39
88	AMEX	GDX	Tue, Sep 26, 2006	34.56	35.64	34.49	35.63
87	AMEX	GDX	Mon, Sep 25, 2006	34.79	34.84	33.86	34.46
86	AMEX	GDX	Fri, Sep 22, 2006	35.65	35.65	34.80	34.85
85	AMEX	GDX	Thu, Sep 21, 2006	34.70	35.12	34.21	34.80
84	AMEX	GDX	Wed, Sep 20, 2006	35.02	35.28	34.30	34.36
83	AMEX	GDX	Tue, Sep 19, 2006	35.90	36.05	34.63	34.68
82	AMEX	GDX	Mon, Sep 18, 2006	35.11	36.24	35.11	36.15
81	AMEX	GDX	Fri, Sep 15, 2006	35.01	35.47	34.34	35.23
80	AMEX	GDX	Thu, Sep 14, 2006	36.50	36.64	34.77	34.95
79	AMEX	GDX	Wed, Sep 13, 2006	36.36	36.74	36.15	36.35
78	AMEX	GDX	Tue, Sep 12, 2006	36.41	36.95	35.73	36.07
77	AMEX	GDX	Mon, Sep 11, 2006	37.51	37.78	36.26	36.40
76	AMEX	GDX	Fri, Sep 8, 2006	39.60	39.60	39.10	39.24
75	AMEX	GDX	Thu, Sep 7, 2006	40.50	40.97	40.21	40.30
74	AMEX	GDX	Wed, Sep 6, 2006	41.84	42.58	41.56	41.70
73	AMEX	GDX	Tue, Sep 5, 2006	41.65	42.17	41.50	42.10
72	AMEX	GDX	Fri, Sep 1, 2006	40.25	41.08	40.01	40.89
71	AMEX	GDX	Thu, Aug 31, 2006	40.29	40.60	40.02	40.59
70	AMEX	GDX	Wed, Aug 30, 2006	39.86	40.10	39.10	39.51
69	AMEX	GDX	Tue, Aug 29, 2006	39.05	39.35	38.45	39.35
68	AMEX	GDX	Mon, Aug 28, 2006	39.87	39.88	39.05	39.09
67	AMEX	GDX	Fri, Aug 25, 2006	40.10	40.34	39.80	39.98
66	AMEX	GDX	Thu, Aug 24, 2006	40.60	40.69	39.60	39.75
65	AMEX	GDX	Wed, Aug 23, 2006	40.95	41.22	40.23	40.38
64	AMEX	GDX	Tue, Aug 22, 2006	40.00	40.50	39.67	40.50
63	AMEX	GDX	Mon, Aug 21, 2006	39.15	40.29	39.00	40.29
62	AMEX	GDX	Fri, Aug 18, 2006	38.55	38.55	37.62	38.38
61	AMEX	GDX	Thu, Aug 17, 2006	39.05	39.09	38.02	38.28
60	AMEX	GDX	Wed, Aug 16, 2006	39.23	39.46	39.06	39.19
59	AMEX	GDX	Tue, Aug 15, 2006	38.15	38.72	38.15	38.56
58	AMEX	GDX	Mon, Aug 14, 2006	38.52	38.84	37.88	38.04
57	AMEX	GDX	Fri, Aug 11, 2006	40.10	40.24	38.68	38.69
56	AMEX	GDX	Thu, Aug 10, 2006	40.30	40.38	39.19	39.75
55	AMEX	GDX	Wed, Aug 9, 2006	40.04	40.86	39.80	40.58
54	AMEX	GDX	Tue, Aug 8, 2006	39.99	40.45	39.57	39.72
53	AMEX	GDX	Mon, Aug 7, 2006	39.80	40.42	39.72	40.12
52	AMEX	GDX	Fri, Aug 4, 2006	40.67	40.77	39.54	39.59
51	AMEX	GDX	Thu, Aug 3, 2006	40.29	40.45	39.56	39.91
50	AMEX	GDX	Wed, Aug 2, 2006	40.34	40.70	39.81	40.66
49	AMEX	GDX	Tue, Aug 1, 2006	38.59	39.75	38.30	39.75
48	AMEX	GDX	Mon, Jul 31, 2006	38.73	38.86	38.23	38.76
47	AMEX	GDX	Fri, Jul 28, 2006	37.78	38.78	37.69	38.78
46	AMEX	GDX	Thu, Jul 27, 2006	39.35	39.37	37.37	37.50
45	AMEX	GDX	Wed, Jul 26, 2006	37.49	38.39	37.18	38.36
44	AMEX	GDX	Tue, Jul 25, 2006	36.83	37.79	36.42	37.69
43	AMEX	GDX	Mon, Jul 24, 2006	35.50	36.82	35.19	36.69
42	AMEX	GDX	Fri, Jul 21, 2006	37.08	37.30	35.81	35.81
41	AMEX	GDX	Thu, Jul 20, 2006	38.21	38.33	36.83	36.83
40	AMEX	GDX	Wed, Jul 19, 2006	36.90	38.51	36.90	38.44
39	AMEX	GDX	Tue, Jul 18, 2006	37.89	37.96	36.43	37.00
38	AMEX	GDX	Mon, Jul 17, 2006	38.32	38.67	37.40	37.40
37	AMEX	GDX	Fri, Jul 14, 2006	38.90	39.13	38.34	38.97
36	AMEX	GDX	Thu, Jul 13, 2006	39.48	39.50	38.28	38.33
35	AMEX	GDX	Wed, Jul 12, 2006	40.11	40.46	39.37	39.49
34	AMEX	GDX	Tue, Jul 11, 2006	39.03	39.76	38.79	39.76
33	AMEX	GDX	Mon, Jul 10, 2006	38.39	39.13	38.25	38.67
32	AMEX	GDX	Fri, Jul 7, 2006	39.68	39.88	38.95	39.03
31	AMEX	GDX	Thu, Jul 6, 2006	39.50	39.99	39.04	39.73
30	AMEX	GDX	Wed, Jul 5, 2006	40.10	40.46	38.85	39.37
29	AMEX	GDX	Mon, Jul 3, 2006	39.40	40.23	39.32	40.23
28	AMEX	GDX	Fri, Jun 30, 2006	38.70	39.06	38.32	38.70
27	AMEX	GDX	Thu, Jun 29, 2006	35.95	37.96	35.94	37.96
26	AMEX	GDX	Wed, Jun 28, 2006	35.70	35.93	35.00	35.31
25	AMEX	GDX	Tue, Jun 27, 2006	36.97	37.05	35.48	35.48
24	AMEX	GDX	Mon, Jun 26, 2006	36.62	36.80	36.15	36.63
23	AMEX	GDX	Fri, Jun 23, 2006	35.17	36.50	35.15	36.28
22	AMEX	GDX	Thu, Jun 22, 2006	36.00	36.21	35.17	35.64
21	AMEX	GDX	Wed, Jun 21, 2006	34.60	36.04	34.60	35.86
20	AMEX	GDX	Tue, Jun 20, 2006	33.91	34.73	33.60	34.34
19	AMEX	GDX	Mon, Jun 19, 2006	34.17	34.47	33.57	33.60
18	AMEX	GDX	Fri, Jun 16, 2006	35.00	35.00	34.30	34.57
17	AMEX	GDX	Thu, Jun 15, 2006	34.40	35.05	34.00	34.94
16	AMEX	GDX	Wed, Jun 14, 2006	32.85	33.50	32.25	33.03
15	AMEX	GDX	Tue, Jun 13, 2006	32.66	33.15	31.82	32.20
14	AMEX	GDX	Mon, Jun 12, 2006	35.48	35.63	33.76	33.78
13	AMEX	GDX	Fri, Jun 9, 2006	35.75	36.19	34.86	35.07
12	AMEX	GDX	Thu, Jun 8, 2006	35.27	35.38	33.62	35.27
11	AMEX	GDX	Wed, Jun 7, 2006	36.31	37.55	35.82	36.14
10	AMEX	GDX	Tue, Jun 6, 2006	38.03	38.03	36.72	37.01
9	AMEX	GDX	Mon, Jun 5, 2006	40.27	40.27	38.10	38.13
8	AMEX	GDX	Fri, Jun 2, 2006	39.31	39.39	38.80	39.13
7	AMEX	GDX	Thu, Jun 1, 2006	37.20	38.58	37.17	38.53
6	AMEX	GDX	Wed, May 31, 2006	38.90	39.13	38.12	38.85
5	AMEX	GDX	Tue, May 30, 2006	39.50	39.72	38.11	38.17
4	AMEX	GDX	Fri, May 26, 2006	38.74	38.74	37.77	38.55
3	AMEX	GDX	Thu, May 25, 2006	37.18	38.32	36.98	38.32
2	AMEX	GDX	Wed, May 24, 2006	37.13	37.57	35.87	36.52
1	AMEX	GDX	Tue, May 23, 2006	38.75	39.22	37.94	37.96
#	Exchange	Symbol	Date	Open	High	Low	Close

VanEck Gold Miners ETF AMEX:GDX 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