$64.18 0.00 (%) MV Envrnm Srvcs Shs - NYSEARCA

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVX historical data

Date Open High Low Close Volume
5/27/201564.0964.1863.9264.18412
5/26/201564.7464.7464.7464.740
5/22/201563.2063.2063.2063.200
5/21/201565.0065.0065.0065.000
5/20/201565.0065.0065.0065.00231
5/19/201564.8664.8664.8664.860
5/18/201564.6564.8664.6564.86951
5/15/201564.4664.4664.4664.460
5/14/201564.4264.4664.4264.46799
5/13/201563.7363.7363.7363.730
5/12/201563.7363.7363.7363.73304
5/11/201564.2464.2564.0664.07713
5/8/201563.7564.1163.7564.111,291
5/7/201563.5063.5663.5063.56578
5/6/201563.6863.6863.6863.680
5/5/201563.6863.6863.6863.68200
5/4/201563.9964.0763.9964.07664
5/1/201563.6863.6863.6863.680
4/30/201563.6863.6863.6863.68282
4/29/201564.5064.5064.5064.500
4/28/201564.5164.5164.5064.50339
4/27/201564.5064.9064.5064.90255
4/24/201564.1064.1064.1064.100
4/23/201564.1064.1064.1064.10121
4/22/201563.9863.9863.9863.980
4/21/201563.9863.9863.9863.98261
4/20/201563.8563.8563.8563.85231
4/17/201564.5064.5064.5064.500
4/16/201564.7464.7464.7464.740
4/15/201563.9263.9263.9263.920
4/14/201564.4764.4764.4764.470
4/13/201564.4764.4764.4764.47621
4/10/201564.5564.7964.5564.791,496
4/9/201564.0564.7464.0064.001,678
4/8/201564.5864.5864.5864.58195
4/7/201564.3365.0864.3364.501,644
4/6/201563.5564.6263.5564.62584
4/2/201564.2464.2464.2464.24228
4/1/201563.7563.7563.6363.63313
3/31/201561.5463.8559.8863.851,610
3/30/201563.2064.0163.2063.852,096
3/27/201563.1763.1763.1763.170
3/26/201563.1763.1763.1763.17284
3/25/201564.7664.7664.7664.760
3/24/201564.7664.7664.7664.76225
3/23/201563.7164.8063.7164.761,066
3/20/201563.9463.9463.9463.940
3/19/201564.0364.7563.9463.94894
3/18/201564.6364.6364.6364.63145
3/17/201563.4263.4263.4263.420
3/16/201563.3963.4263.3963.42478
3/13/201563.1563.1563.1563.150
3/11/201562.6362.6362.6362.630
3/10/201563.5963.5963.5963.590
3/9/201563.4363.7163.4363.59619
3/6/201564.2564.2563.4763.47750
3/5/201564.6964.6964.6964.690
3/4/201564.6964.6964.6964.69145
3/3/201565.0065.0064.9065.00921
3/2/201564.5964.5964.5964.590
2/27/201564.7464.7464.4564.59964
2/26/201564.3764.3764.3764.370
2/25/201564.4164.6764.3764.371,405
2/24/201563.3064.3663.3064.36247
2/23/201563.7864.1663.7863.98578
2/20/201564.2564.2563.9764.181,097
2/19/201564.1264.1764.1264.17922
2/18/201563.3863.3863.3863.380
2/17/201563.5063.5063.3863.38343
2/13/201563.1263.1263.1263.120
2/12/201563.1263.1263.1263.12386
2/11/201563.3963.3962.6262.652,564
2/10/201562.7562.7562.7562.75343
2/9/201563.5063.5063.5063.50185
2/6/201563.4963.4963.0163.132,860
2/5/201562.9362.9462.9062.94383
2/4/201563.0363.0462.7562.75400
2/3/201562.0162.0162.0162.01182
2/2/201560.9761.1460.9761.04705
1/30/201561.8661.8661.8661.860
1/29/201561.8661.8661.8661.86160
1/28/201563.1463.1463.1463.140
1/27/201563.1463.1463.1463.14218
1/26/201563.2863.4263.2563.421,081
1/23/201563.1763.1763.1763.17268
1/22/201562.5362.5362.5362.530
1/21/201562.4362.4362.4362.430
1/20/201562.4362.4362.4362.43313
1/16/201562.0062.2562.0062.251,060
1/15/201562.6262.6262.6262.62389
1/14/201563.6363.6363.6363.630
1/13/201563.6363.6363.6363.63140
1/12/201563.3163.3163.0363.03445
1/9/201564.2864.2863.9863.98331
1/8/201564.9664.9664.9664.96301
1/6/201566.3566.3563.6263.62455
1/5/201565.1665.3565.1665.35537
1/2/201565.5665.5765.5665.57267
12/31/201466.7266.7266.7266.72724
12/30/201467.2067.2066.3966.39965
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center