Mkt Vector ETF Shs of Benef Interest Global Alternative Energy ETF $62.83

down -0.07


24/7/2014 04:00 PM  |  NYSEARCA : GEX
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEX historical data

Date Open High Low Close Volume
7/23/201463.7563.7562.8562.904,981
7/22/201463.0563.5863.0563.195,896
7/21/201462.1162.9562.1162.725,347
7/18/201462.5162.9562.5162.822,999
7/17/201463.0063.0261.9061.9714,115
7/16/201463.7363.7363.0663.067,699
7/15/201463.2963.4562.3862.798,395
7/14/201463.2063.6863.0363.447,654
7/11/201462.7563.0462.7563.004,791
7/10/201462.2662.7961.8762.798,891
7/9/201463.0563.5463.0063.547,063
7/8/201463.9963.9962.4462.9118,813
7/7/201465.8465.8464.5864.588,112
7/3/201466.2166.2165.7765.892,660
7/2/201466.0966.4965.6065.608,509
7/1/201466.3066.4966.0966.125,567
6/30/201465.6566.1065.6565.7516,157
6/27/201464.6265.4964.6265.4912,684
6/26/201465.0265.0964.5765.096,398
6/25/201463.7964.7663.7364.769,338
6/24/201465.2765.6264.0664.206,763
6/20/201464.8065.2964.8065.234,205
6/19/201465.5565.5564.6464.856,726
6/18/201465.2065.3364.6865.249,170
6/17/201463.5564.8963.5564.7618,896
6/16/201462.8763.7862.8763.787,164
6/13/201462.4063.1162.3962.999,054
6/12/201462.3062.8162.0862.085,589
6/11/201461.9562.4261.9562.286,665
6/10/201462.6762.6762.1662.237,890
6/9/201462.7663.0062.5562.7911,441
6/6/201462.9362.9362.5062.5514,456
6/5/201461.8262.5161.7462.3153,924
6/4/201460.9661.7560.9661.634,943
6/3/201461.3961.3960.8861.203,745
6/2/201462.0462.0461.0561.5418,617
5/30/201462.5562.5561.5661.815,215
5/29/201461.8962.4061.8962.199,766
5/28/201461.3761.6761.2161.581,958
5/27/201461.2661.6261.1161.4210,653
5/23/201460.3160.7560.1760.753,336
5/22/201459.9960.4459.6160.227,835
5/21/201459.0259.3858.7359.374,213
5/20/201458.5058.6757.8858.159,726
5/19/201458.2158.6258.2158.5515,889
5/16/201457.8958.1657.4757.979,626
5/15/201458.4158.7557.3657.9616,073
5/13/201459.4859.5359.0059.339,550
5/12/201458.5559.6258.4859.6216,974
5/8/201457.4758.3156.7856.9432,160
5/7/201458.9258.9957.5657.928,694
5/6/201459.5660.0059.2059.207,723
5/5/201459.3859.7259.0559.586,746
5/2/201459.8960.0659.4259.675,992
5/1/201459.7359.9059.2059.3150,372
4/30/201458.5758.9457.8758.949,085
4/29/201458.8059.1158.6358.847,136
4/28/201459.2159.5258.0758.8212,800
4/25/201460.1960.4259.5259.525,104
4/24/201461.0461.0460.0760.686,432
4/23/201461.8661.8660.8560.859,324
4/22/201460.6362.2860.6362.0011,494
4/21/201459.2760.2259.2160.227,141
4/17/201459.4959.6159.3259.412,646
4/16/201458.5759.3158.3159.315,041
4/15/201457.9458.3856.2557.9824,550
4/14/201458.8558.8557.5957.6015,706
4/11/201458.6359.2758.0958.4029,583
4/10/201461.9061.9059.6559.6522,052
4/9/201460.6761.7860.6761.7712,972
4/8/201459.3660.3759.3660.004,557
4/7/201460.8161.0559.1359.6417,344
4/4/201463.0863.0860.9961.194,715
4/3/201463.3863.5161.8362.387,242
4/2/201462.9263.1462.5563.0815,902
4/1/201461.2462.3561.2462.3120,061
3/31/201461.0661.1760.7961.0014,671
3/28/201460.1360.9860.1360.317,576
3/27/201459.5160.1158.8059.5611,455
3/26/201461.0061.1059.5159.5111,624
3/25/201461.5261.5860.3960.8910,731
3/24/201462.0462.0459.9161.0418,575
3/21/201462.9762.9761.8361.833,908
3/20/201462.2062.9161.9362.617,901
3/19/201462.4362.9561.9562.4212,555
3/18/201462.0762.8162.0762.7210,000
3/17/201461.5562.1861.5561.978,708
3/14/201461.4761.4760.9160.929,456
3/13/201463.1563.1561.2161.5416,094
3/12/201462.2162.7861.9462.7322,417
3/11/201463.1563.9262.2362.5223,213
3/10/201464.0064.0063.0963.296,810
3/7/201464.9564.9563.5964.0113,376
3/6/201464.6064.7264.0964.4025,071
3/5/201464.0064.0063.3763.4612,700
3/4/201463.2863.6862.4863.2949,889
3/3/201461.3861.8860.6061.6826,520
2/28/201463.0363.2162.2262.3339,945
2/27/201462.4563.0662.1762.9222,592
2/26/201462.3062.7361.8962.1218,270
Trading Center