$39.91 +0.38 (%) Mkt Vector ETF Shs Gaming ETF - NYSEARCA

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BJK historical data

Date Open High Low Close Volume
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
10/2/201442.7542.8642.1742.7032,599
10/1/201442.8042.9642.6642.782,242
9/30/201443.0743.5342.6843.4020,430
9/29/201443.3443.4543.1243.2711,727
9/26/201443.7444.2043.7444.1515,972
9/25/201443.9343.9343.3343.4410,565
9/24/201444.0044.4044.0044.285,341
9/23/201444.0544.2544.0044.1821,793
9/22/201444.6944.6944.1544.366,736
9/19/201445.2145.2544.7244.8519,244
9/18/201444.3945.0044.3944.8415,821
9/17/201444.1444.3844.0044.1425,634
9/16/201444.4444.8443.9844.8428,405
9/15/201445.2545.2544.9144.9314,613
9/12/201445.6245.7245.5045.605,074
9/11/201445.7045.9445.6645.806,251
9/10/201445.7545.9445.6345.899,906
9/9/201446.1246.4346.1046.328,169
9/8/201446.2546.3646.1246.2619,056
9/5/201446.5346.7746.4746.7622,500
9/4/201446.5746.9646.5746.8115,492
9/3/201446.7846.8946.6446.8215,045
9/2/201447.1547.1546.1646.4784,302
8/29/201448.0348.0347.6647.7510,300
8/28/201448.1648.2447.7748.113,596
8/27/201448.4848.4848.3148.3913,230
8/26/201448.9048.9048.4348.484,459
8/25/201448.8248.8248.6248.7519,884
8/22/201448.6948.8748.5848.697,600
8/21/201449.0449.1048.8549.1011,176
8/20/201449.0949.2549.0949.1712,456
8/19/201449.2949.4349.2349.358,113
8/18/201448.6248.9548.6048.9514,069
8/15/201448.8449.0548.3548.697,375
8/14/201448.6949.0248.6949.008,217
8/13/201448.2448.4748.2448.3320,963
8/12/201447.9648.0547.6747.9023,305
8/11/201448.1248.1247.7447.9328,085
8/8/201447.3448.0747.3447.917,220
8/7/201448.2348.2347.3947.4655,804
8/6/201449.5549.5548.7848.8814,123
8/5/201450.0150.1949.5249.5333,252
8/4/201450.1250.7450.1250.733,973
8/1/201450.6050.6050.0850.3413,554
7/31/201450.7650.9650.5450.549,856
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center