Mkt Vector ETF Shs of Benef Interest Global Alternative Energy ETF $65.12

up +0.54


29/8/2014 03:55 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
8/29/201465.2065.2064.7965.124,028
8/28/201464.7364.7664.5864.584,581
8/27/201465.5265.5265.0265.175,627
8/26/201465.3265.3465.0565.173,429
8/25/201465.3265.6165.3265.5016,670
8/22/201464.7164.8564.6164.854,422
8/21/201465.4965.4964.5664.755,209
8/20/201464.2065.4164.2065.3515,394
8/19/201464.5364.6064.3064.496,728
8/18/201463.5464.3563.5464.235,172
8/15/201463.7663.7662.8663.255,146
8/14/201463.6063.6063.0863.169,015
8/13/201463.0363.0362.9062.912,685
8/12/201463.2963.4162.4062.403,443
8/11/201462.2763.2762.2763.004,708
8/8/201461.4361.6061.3161.575,550
8/7/201461.5462.0861.5261.523,838
8/6/201460.4961.3260.4861.163,550
8/5/201461.2961.4360.3860.584,637
8/4/201460.5160.9860.3760.8910,180
8/1/201459.9560.7759.6460.247,567
7/31/201462.3962.3960.4260.5017,433
7/30/201462.3162.5562.1562.394,974
7/29/201463.3663.3662.4362.432,938
7/28/201463.1663.4462.5663.275,789
7/25/201462.8662.9162.2662.912,905
7/24/201463.0263.2262.7262.836,174
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
Trading Center