$45.75 0.00 (%) MV Glb Altern Shs of Benef Interest - NYSEARCA

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEX historical data

Date Open High Low Close Volume
2/10/201645.8846.0645.6945.759,633
2/9/201645.0946.5445.0946.4527,504
2/8/201646.1346.1344.9545.549,550
2/5/201648.1248.1247.2947.433,342
2/4/201648.0449.0648.0448.531,696
2/3/201647.1848.2247.1848.152,144
2/2/201649.0049.0047.5247.803,815
2/1/201649.0449.4948.9849.498,676
1/29/201648.6549.1248.6549.062,402
1/28/201648.4748.4747.3247.803,343
1/27/201648.2048.5347.7447.742,565
1/26/201647.5148.2347.5148.052,830
1/25/201647.9947.9946.9846.987,383
1/22/201648.1548.3047.5848.1716,364
1/21/201646.5547.1746.0446.666,379
1/20/201646.2746.9244.9446.7422,868
1/19/201648.2648.2647.0747.4512,972
1/15/201646.6247.3846.1647.044,166
1/14/201649.1349.1347.5949.027,718
1/13/201650.6450.7048.4648.474,549
1/12/201650.8350.9249.4450.095,518
1/11/201651.3551.3549.5750.207,153
1/8/201651.8651.8650.7850.786,101
1/7/201651.9052.2550.8951.0811,679
1/6/201653.2553.5553.1853.3912,656
1/5/201654.8254.8754.0054.3814,650
1/4/201653.8654.4353.3854.14145,002
12/31/201555.0355.2354.7354.812,724
12/30/201555.3355.4854.9754.9712,241
12/29/201555.4055.4254.8555.3615,661
12/28/201555.4455.4454.6654.7813,559
12/24/201555.2555.6355.2555.593,266
12/23/201555.0755.5155.0555.418,709
12/22/201555.1055.1054.0454.6313,695
12/21/201555.2455.2654.7955.1312,352
12/18/201554.5755.0654.4654.91119,795
12/17/201555.9255.9255.0355.053,474
12/16/201553.6055.3353.6055.334,837
12/15/201552.0452.4551.9852.363,538
12/14/201551.1351.4650.7851.464,503
12/11/201550.8751.0550.4050.4014,272
12/10/201551.7652.0751.5651.586,848
12/9/201552.3453.1952.1752.173,944
12/8/201552.3252.7552.2652.274,294
12/7/201553.6353.6353.1053.241,411
12/4/201553.4653.9553.4653.7210,059
12/3/201554.1354.3053.4153.544,233
12/2/201553.6053.9053.3153.533,488
12/1/201552.9553.5652.9553.467,779
11/30/201552.8452.8452.6352.657,471
11/27/201552.3352.7052.2552.491,809
11/25/201552.3452.3752.3452.371,080
11/24/201551.0352.1051.0352.103,521
11/23/201551.5151.5951.1551.409,327
11/20/201551.1351.4051.0451.402,862
11/19/201551.0851.2651.0851.264,282
11/18/201550.5351.3350.5351.333,230
11/17/201551.3151.3150.1850.3865,920
11/16/201549.9951.1749.9951.175,488
11/13/201550.0050.1649.8449.911,918
11/12/201550.9751.2750.4550.474,132
11/11/201552.1352.1351.2251.322,164
11/10/201552.9052.9051.6252.033,011
11/9/201553.8653.9552.9453.265,650
11/6/201553.9853.9853.6353.631,584
11/5/201553.9054.1053.9054.083,422
11/4/201554.1354.1353.5853.822,887
11/3/201553.3253.8653.3253.862,093
10/30/201552.8452.8452.2852.721,956
10/29/201552.8353.3052.8353.307,832
10/28/201552.4353.3452.4353.311,829
10/26/201553.4653.6153.2053.352,288
10/23/201553.5353.5353.1053.341,154
10/22/201552.8953.3152.8953.311,640
10/21/201553.1053.1052.7352.73770
10/20/201553.5253.8453.3853.507,295
10/19/201553.5153.8453.3053.302,126
10/16/201553.9553.9553.4053.724,158
10/15/201553.8753.8753.6353.85916
10/14/201553.4353.7953.4253.791,022
10/13/201553.2253.6953.1853.2110,183
10/12/201554.3854.3853.5153.511,418
10/9/201554.3554.7054.2754.395,054
10/8/201553.8154.5953.7054.584,609
10/7/201553.6954.0453.6853.881,380
10/6/201552.5053.0152.5052.869,067
10/5/201551.4552.7651.4552.632,983
10/2/201549.5051.2549.5051.253,896
10/1/201550.0550.0549.0049.632,890
9/30/201549.0949.7148.9749.715,093
9/29/201548.1948.4748.0948.284,272
9/28/201549.4049.4047.7247.803,527
9/25/201550.4650.4649.7549.752,448
9/24/201549.7749.8248.7949.7413,853
9/23/201551.2651.2650.0250.021,765
9/22/201551.0951.4250.8251.102,911
9/21/201552.4152.4152.0652.06753
9/18/201552.4852.4852.0052.001,719
9/17/201553.1853.7453.1753.451,785
9/16/201552.9153.5452.9153.512,636
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center