$44.13 +0.15 (%) Mkt Vector ETF Shs Gaming ETF - NYSEARCA

Oct. 23, 2014 | 02:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BJK historical data

Date Open High Low Close Volume
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
7/30/201451.0751.2950.8951.1353,423
7/29/201451.2251.4551.0351.0325,771
7/28/201450.4551.1650.4550.9244,059
7/25/201450.0950.3750.0750.373,433
7/24/201450.3950.6350.3150.4010,248
7/23/201450.6350.6950.4650.5910,389
7/22/201450.5450.6150.3150.5229,094
7/21/201449.5249.8449.4849.8211,124
7/18/201449.1649.6449.1649.4214,716
7/17/201449.5349.7549.0249.1472,418
7/16/201449.8250.1649.8250.1212,560
7/15/201450.0150.0149.7649.763,075
7/14/201450.1250.2549.7949.795,425
7/11/201449.8449.8449.6649.744,064
7/10/201449.5049.8149.1049.7712,147
7/9/201450.0350.3449.9050.2110,460
7/8/201451.1751.1750.1450.3023,747
7/7/201451.6151.6151.2351.343,586
7/3/201451.7251.8151.4651.576,544
7/2/201451.2351.6551.2351.4512,854
7/1/201450.7350.9950.6750.988,016
6/30/201450.1850.4848.0750.4539,447
6/27/201450.1850.1949.8350.1038,871
6/26/201449.5350.0249.5349.9360,411
6/25/201448.4948.9048.4948.8026,060
6/24/201448.5949.1348.5148.795,398
6/20/201449.1049.1648.7649.1110,684
6/19/201448.5249.0448.4348.836,273
6/18/201448.3448.5947.8348.4741,294
6/17/201448.0148.4248.0148.4124,160
6/16/201448.6848.6848.2248.427,161
6/13/201448.3948.9248.3948.928,942
6/12/201448.6148.9248.3348.3317,102
6/11/201448.5448.6848.4148.6859,811
6/10/201447.8548.0447.6247.9318,616
6/9/201448.3748.5548.1748.3327,679
6/6/201449.3149.3149.0149.0328,933
6/5/201449.4749.4749.2049.3424,008
6/4/201449.0749.5048.8849.3151,305
6/3/201449.6349.6349.1949.5239,762
6/2/201450.1850.4150.0150.3117,850
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center