$49.72 +0.32 (%) VanEck Vct Glb Shs - NYSE ARCA

Jun. 30, 2016 | 03:38 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEX historical data

Date Open High Low Close Volume
6/30/201649.3149.8849.0649.722,054
6/29/201648.6849.4548.5449.403,447
6/28/201647.5847.8447.2547.791,816
6/27/201647.0047.0046.5046.501,656
6/24/201648.0048.2147.4247.503,818
6/23/201650.4650.6850.2850.285,091
6/22/201650.4250.6650.0450.042,600
6/21/201650.6450.6450.1050.492,806
6/20/201650.9851.1250.6750.892,623
6/17/201649.9050.0049.7149.711,119
6/16/201648.7049.0948.6349.091,395
6/15/201649.6049.7849.6049.623,935
6/14/201649.3449.3448.7248.727,545
6/13/201649.6850.0149.4049.403,281
6/10/201651.0251.0250.0850.081,378
6/9/201652.1552.2051.9852.194,437
6/8/201652.4752.9252.4752.57944
6/7/201652.3852.9152.2952.733,396
6/6/201651.4752.1351.4751.981,565
6/3/201651.2651.6051.2651.494,378
6/2/201651.2451.2451.1451.232,635
6/1/201650.9351.5450.9351.257,561
5/31/201650.9451.1050.7550.8911,428
5/27/201650.8750.8750.6650.671,849
5/26/201650.9950.9950.7250.801,881
5/25/201650.6851.0350.6850.905,362
5/24/201650.1450.6449.9550.5248,987
5/23/201649.5249.8849.5249.88866
5/20/201649.0449.6949.0449.506,258
5/19/201649.1049.1148.5848.585,325
5/18/201649.3749.6248.8549.1114,335
5/17/201649.4349.4648.9948.991,739
5/16/201649.3249.6649.3249.521,905
5/13/201649.4449.4448.8849.081,655
5/12/201650.3150.3149.1949.843,288
5/11/201649.8550.2049.8549.89692
5/10/201649.4249.8149.3349.753,802
5/9/201650.0450.0449.2649.462,741
5/6/201649.3349.8149.0049.634,007
5/5/201650.1250.1249.3749.571,621
5/4/201650.3450.4149.7149.933,827
5/3/201651.4951.4950.7850.781,251
4/29/201652.9252.9252.1752.171,361
4/28/201652.8452.8452.1452.311,412
4/27/201652.8353.1252.8153.121,901
4/26/201652.5752.9352.4052.903,216
4/25/201652.6152.6152.0752.071,853
4/22/201652.5752.5752.4052.531,581
4/21/201652.7352.7352.1052.1016,557
4/20/201652.5353.1152.5352.831,762
4/19/201653.0253.0852.5252.882,106
4/18/201652.1452.7652.1452.729,265
4/15/201652.6352.6352.1052.10818
4/14/201653.0353.0351.5952.602,315
4/13/201652.4052.7952.3152.793,569
4/12/201651.7851.9651.3951.765,948
4/11/201651.6952.0351.5451.544,346
4/8/201651.9751.9951.2351.231,856
4/7/201651.8851.8850.9551.172,072
4/6/201651.8152.0751.8151.851,379
4/5/201652.1052.3752.1052.191,465
4/4/201653.5853.5853.0053.001,034
4/1/201652.7653.3152.7453.206,680
3/31/201652.9953.1652.8553.145,545
3/30/201653.4453.4452.8352.996,144
3/29/201651.6252.2651.6252.261,723
3/28/201652.1852.1851.8051.80513
3/24/201651.1551.7950.8751.7910,685
3/23/201652.5952.6852.0252.123,340
3/22/201653.2953.7353.2953.41910
3/21/201653.9554.1453.6053.9411,059
3/18/201654.1854.2953.8753.9421,565
3/17/201653.2453.9353.2453.935,058
3/16/201651.8752.7351.8752.731,450
3/15/201652.0152.1851.9552.122,153
3/14/201652.3352.6552.2752.271,223
3/11/201652.0652.2951.7452.293,751
3/10/201651.3451.3450.7450.992,103
3/9/201650.8551.0850.5950.8613,265
3/8/201651.1351.1350.3550.352,459
3/7/201650.7551.4850.7551.403,910
3/4/201651.4051.8350.9750.974,644
3/3/201650.4050.8350.1550.785,761
3/2/201649.7050.2549.7050.2012,779
3/1/201650.1550.3250.0050.173,687
2/29/201649.8350.2449.8349.851,938
2/26/201650.0750.0749.4349.568,269
2/25/201648.6149.3148.6149.312,952
2/24/201647.1548.5347.1548.531,698
2/23/201648.5748.6048.0148.012,584
2/22/201648.3148.7248.3148.603,474
2/19/201647.2447.5847.2247.3717,578
2/18/201648.2248.2247.5747.745,000
2/17/201647.2948.1447.2947.767,269
2/16/201646.5646.7546.1346.566,474
2/12/201644.8945.1444.1645.149,890
2/11/201645.1545.4144.3044.894,071
2/10/201645.8846.0645.6945.759,633
2/9/201645.0946.5445.0946.4527,504
2/8/201646.1346.1344.9545.549,550
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center