Mkt Vector ETF Shs Gaming ETF $51.02

down -0.01


30/7/2014 01:24 PM  |  NYSEARCA : BJK
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BJK historical data

Date Open High Low Close Volume
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
5/30/201450.1150.4149.9750.0417,242
5/29/201449.7950.1149.6450.0933,096
5/28/201449.7550.1349.7350.1025,546
5/27/201449.7249.9749.6649.9012,593
5/23/201449.4549.8049.3649.7121,272
5/22/201448.9649.5348.9649.3833,171
5/21/201448.6348.9948.5148.9025,746
5/20/201448.4248.7248.0348.3012,024
5/19/201448.3648.7048.1948.6128,333
5/16/201448.3348.5348.1448.4045,900
5/15/201448.1848.3147.8648.2919,436
5/13/201448.9149.1648.6948.9916,792
5/12/201449.2049.4949.1149.3812,922
5/8/201448.1449.1547.8848.2756,111
5/7/201449.7449.7449.3549.56242,167
5/6/201450.6350.6950.1650.348,581
5/5/201450.7150.7150.2750.5935,299
5/2/201450.3550.8250.3550.7950,468
5/1/201450.1450.2349.9349.98104,304
4/30/201449.8549.9549.6249.958,049
4/29/201449.5750.0149.3449.9973,305
4/28/201450.2150.2148.9449.5751,055
4/25/201450.7350.7350.2350.3578,450
4/24/201451.5051.6551.0651.503,887
4/23/201451.5151.5751.0751.2614,851
4/22/201451.1651.8551.1651.7515,915
4/21/201451.1851.1850.7150.9613,239
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
Trading Center