Market Vectors Gaming ETF $50.91

up +0.32


17/4/2014 06:40 PM  |  NYSEARCA : BJK
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BJK historical data

Date Open High Low Close Volume
4/17/201450.8551.1750.7950.918,616
4/16/201450.3750.6150.1850.6015,143
4/15/201450.4050.4049.2249.9538,783
4/14/201450.8151.1450.4150.7123,165
4/11/201451.0151.3750.6550.8324,740
4/10/201452.4052.7751.3451.4814,906
4/9/201451.6451.8351.1451.7629,156
4/8/201450.5950.8450.1550.5599,871
4/7/201450.8351.0150.0850.3438,204
4/4/201452.7952.8051.5851.6025,698
4/3/201452.8353.0452.2052.4217,018
4/2/201453.1453.1452.7852.847,723
4/1/201453.1153.4152.7653.0413,585
3/31/201450.8551.7650.8551.5715,120
3/28/201450.3650.9950.3650.708,981
3/27/201450.1650.3049.8150.3026,677
3/26/201451.3451.3650.6550.8826,416
3/25/201451.7251.9751.3251.34127,489
3/24/201452.0152.0951.3151.7282,366
3/21/201452.4452.5251.8551.8512,558
3/20/201452.3852.4951.8652.2420,656
3/19/201453.5953.6052.8453.0412,647
3/18/201453.7154.0653.7153.9513,334
3/17/201453.4053.8953.4053.6736,228
3/14/201452.8153.0752.5952.9916,866
3/13/201454.6754.6753.2553.4413,419
3/12/201454.3554.6953.8154.5710,082
3/11/201454.7355.2354.2154.5716,410
3/10/201455.0455.0454.2354.4210,488
3/7/201455.8955.8955.0855.4813,345
3/6/201456.0756.2655.8056.1727,845
3/5/201455.5155.7755.2255.7024,426
3/4/201455.0055.5355.0055.5185,623
3/3/201454.3854.5052.8554.4818,074
2/28/201454.9455.1054.7154.9330,780
2/27/201454.2954.8454.2554.7930,757
2/26/201453.8054.1353.5853.8318,070
2/25/201453.7554.0553.5353.6917,213
2/24/201452.6853.8052.6853.5926,373
2/21/201452.8952.8952.5752.755,699
2/20/201451.9152.6251.9152.5828,549
2/19/201452.1552.3251.7651.8218,007
2/18/201452.6952.7052.2652.3916,058
2/14/201452.6552.9152.4952.8513,815
2/13/201451.9152.2851.6852.2456,789
2/12/201452.5652.6452.0752.2618,911
2/11/201451.3852.2951.2552.0753,278
2/10/201451.4551.4550.9551.0916,877
2/7/201451.6551.8251.1551.6812,932
2/6/201450.4351.2650.4351.2615,386
2/5/201449.2749.7048.5449.3366,685
2/4/201450.2050.6850.0550.5516,959
2/3/201451.3951.3950.0150.1349,933
1/31/201450.9751.6650.4551.629,771
1/30/201450.7451.5750.7451.1613,136
1/29/201450.7250.7250.0050.3331,911
1/28/201451.0151.2450.7451.1612,579
1/27/201450.5151.2350.0050.5526,720
1/24/201451.6451.8050.3350.3652,558
1/23/201453.2953.2952.3652.6834,403
1/22/201454.0754.0753.1153.6753,268
1/21/201455.1055.1054.4354.6733,613
1/17/201454.8555.0054.6354.7924,037
1/16/201454.3754.4753.9554.2913,175
1/15/201454.5454.7154.3454.6427,860
1/14/201453.8254.5453.5354.5217,768
1/13/201454.6454.7453.9253.9626,720
1/10/201454.1054.6554.1054.6444,762
1/9/201454.6054.6054.0154.3031,380
1/8/201454.6454.7754.5154.7619,396
1/7/201453.9454.3653.9454.3156,480
1/6/201453.4553.4553.0853.1815,163
1/3/201453.4253.5053.0453.1616,546
1/2/201453.2553.3153.0153.1225,554
12/31/201353.2053.4352.8853.4014,050
12/30/201352.9553.0452.7452.9812,555
12/27/201353.0053.0052.6452.743,687
12/26/201352.3152.6952.1852.6722,445
12/24/201352.2952.5951.8952.5512,479
12/23/201351.7252.0951.3852.0524,003
12/20/201352.1052.1051.8251.9617,273
12/19/201352.4352.4352.0052.3137,740
12/18/201352.5652.9952.0852.9718,241
12/17/201352.5452.5852.2852.3321,788
12/16/201352.0652.6952.0652.3128,052
12/13/201351.6651.7651.4551.598,168
12/12/201351.3451.6651.2551.2911,327
12/11/201351.6651.6650.8651.1747,923
12/10/201351.6851.9351.5851.8569,979
12/9/201351.5151.9551.3751.8531,918
12/6/201351.3751.5551.0851.4829,560
12/5/201350.4251.1150.4250.8517,281
12/4/201350.0050.8850.0050.7443,364
12/3/201350.1050.4050.0050.258,752
12/2/201350.1750.4250.0850.1326,716
11/29/201350.2750.3650.1050.1010,234
11/27/201349.8449.9849.7149.9112,520
11/26/201349.2749.4649.1749.3127,599
11/25/201349.5649.5649.2249.2812,050
11/22/201349.1749.4649.0749.325,253
Trading Center