$38.59 +0.07 (%) Mkt Vector ETF Shs Gaming ETF - NYSEARCA

Feb. 27, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BJK historical data

Date Open High Low Close Volume
2/27/201538.0038.7638.0038.596,150
2/26/201538.6938.7038.5138.524,732
2/25/201538.8838.8838.6138.7315,305
2/24/201539.7639.7639.3339.5913,645
2/23/201540.2840.2840.0840.166,649
2/20/201540.4340.5440.4140.4415,066
2/19/201540.4640.4740.2940.4749,102
2/18/201540.2740.4040.1340.405,625
2/17/201540.1640.3339.8240.1929,356
2/13/201539.6440.0939.6440.01285,073
2/12/201538.9739.3238.9139.3216,464
2/11/201538.9038.9338.6038.755,264
2/10/201538.5839.1838.5839.1823,020
2/9/201538.1138.3638.1038.262,633
2/6/201538.5238.6738.4638.4910,987
2/5/201538.0238.4538.0238.282,224
2/4/201538.5938.6038.1638.1614,953
2/3/201538.3138.9138.1638.9112,124
2/2/201537.4538.0037.3738.0023,661
1/30/201537.6337.6537.4037.4014,255
1/29/201537.9237.9937.8237.983,118
1/28/201538.5938.5938.0038.0312,552
1/27/201538.1138.6938.0938.5325,185
1/26/201537.5037.9037.5037.8013,805
1/23/201537.2237.2537.0437.1312,552
1/22/201536.8737.3336.8737.3110,186
1/21/201536.2436.5636.2436.564,704
1/20/201536.5836.5935.8335.9639,338
1/16/201536.6236.8636.6236.869,141
1/15/201537.2637.2837.0337.035,898
1/14/201536.8336.9936.6336.9928,584
1/13/201537.2937.5837.0137.2818,545
1/12/201536.9737.0036.5936.8115,747
1/9/201536.9537.0136.9537.01512
1/8/201536.9237.4536.9237.145,419
1/6/201536.6136.6135.9136.2011,431
1/5/201537.4837.4836.8836.895,589
1/2/201538.2738.2737.4937.769,437
12/31/201438.4438.6638.2938.474,216
12/30/201438.4138.4938.2938.365,986
12/29/201438.5438.8138.3838.536,378
12/26/201438.6538.8938.4438.4411,339
12/24/201438.1438.5538.1438.315,369
12/23/201437.5838.0037.5837.968,535
12/22/201438.0938.1837.7237.7710,646
12/19/201439.6039.9939.5439.9138,814
12/18/201439.4539.6439.2339.5335,247
12/17/201438.7139.6338.1638.7033,022
12/16/201439.5139.6439.1739.3329,017
12/15/201440.1340.2739.6839.9212,613
12/12/201440.4140.5340.0740.0711,310
12/11/201440.4540.8440.4540.674,692
12/10/201441.1641.2840.4840.588,625
12/9/201440.8141.0240.7640.976,478
12/8/201441.7041.8441.3041.358,676
12/5/201442.1642.3842.1542.196,240
12/4/201442.6742.6742.2042.296,944
12/3/201443.1543.1542.8443.022,360
12/2/201443.5043.7443.4443.515,201
12/1/201443.6443.9443.2743.586,702
11/28/201444.1344.1844.1344.18660
11/26/201444.4244.7444.4244.601,491
11/25/201444.7044.7044.4044.412,729
11/24/201444.6944.6944.3644.6611,487
11/21/201444.5544.9544.4944.5516,292
11/20/201443.8544.0343.8543.913,199
11/19/201444.0544.2243.9744.012,776
11/18/201444.2444.3844.0144.3310,528
11/17/201444.3244.6744.3144.603,940
11/14/201444.6745.1644.6745.163,994
11/13/201444.5044.8144.4944.685,869
11/12/201444.2144.2944.0044.289,951
11/11/201443.7044.3643.6744.369,312
11/10/201443.6543.8543.6343.663,874
11/7/201442.9743.3442.9643.2738,145
11/6/201443.0043.1042.9542.9612,995
11/5/201444.0144.0143.5043.6411,029
11/4/201444.9744.9744.2444.3952,232
11/3/201445.6045.6245.1945.1920,498
10/31/201445.1645.5845.1645.5810,482
10/30/201444.3845.1444.3644.8417,469
10/29/201444.7645.0144.4044.453,439
10/28/201444.1144.2843.9444.284,611
10/27/201443.9643.9643.5243.767,374
10/24/201444.1144.3144.1144.251,970
10/23/201443.9944.4343.9944.087,389
10/22/201444.2144.2143.7443.983,154
10/21/201443.9044.3043.4144.279,768
10/20/201443.2843.5943.2843.594,410
10/17/201443.1343.4943.1143.328,171
10/16/201441.3642.4841.2042.4018,983
10/15/201441.2141.8840.8841.606,700
10/14/201441.4242.0441.2941.7112,009
10/13/201441.9842.1641.5041.5117,173
10/10/201442.3542.5442.0042.007,530
10/9/201443.2143.3642.5442.547,229
10/8/201442.6243.5142.6243.505,400
10/7/201443.4043.4142.9642.9618,468
10/6/201443.7044.1643.6543.8232,631
10/3/201442.8742.9842.7042.959,268
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center