$64.32 +0.32 (%) MV Glb Altern Shs of Benef Interest - NYSEARCA

May. 28, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEX historical data

Date Open High Low Close Volume
5/28/201563.9664.3263.5064.323,566
5/27/201563.8264.2263.3764.006,860
5/26/201564.4364.4363.5163.525,680
5/22/201564.5964.7464.3964.632,575
5/21/201564.0864.6664.0864.659,508
5/20/201564.3264.3263.8063.813,503
5/19/201564.7164.7163.9763.971,932
5/18/201564.5164.7564.4764.583,083
5/15/201564.4264.6964.4264.695,780
5/14/201564.5664.5664.1864.354,306
5/13/201564.1964.2263.9064.039,552
5/12/201563.3763.7663.2263.654,948
5/11/201563.7264.1163.5763.783,350
5/8/201563.0863.5963.0863.502,672
5/7/201561.5762.4861.4762.3512,238
5/6/201561.2961.5061.2061.201,371
5/5/201562.3262.3261.2261.613,196
5/4/201561.9462.2561.9462.1012,693
5/1/201561.5361.7461.3561.722,847
4/30/201561.8961.9661.5061.506,015
4/29/201562.3762.5462.0162.134,417
4/28/201562.4762.8962.0562.473,330
4/27/201562.2362.8862.2362.6318,660
4/24/201562.5062.5061.6961.818,000
4/23/201562.0262.4762.0262.453,771
4/22/201562.0062.4762.0062.342,453
4/21/201561.7361.9561.7361.951,601
4/20/201561.6061.6061.2761.292,439
4/17/201561.5361.5360.7261.054,025
4/16/201562.0862.4461.9062.284,905
4/15/201561.8062.2261.5562.226,308
4/14/201561.7561.7561.1561.474,217
4/13/201562.0462.0461.6361.654,693
4/10/201561.6861.7361.4361.732,277
4/9/201561.0061.7261.0061.726,716
4/8/201560.5660.9060.5560.829,216
4/7/201560.1360.2459.7959.792,244
4/6/201559.5060.2158.6059.954,435
4/2/201558.8959.0858.8758.872,375
4/1/201558.3358.4357.7658.3315,780
3/31/201557.9458.0357.5958.033,915
3/30/201557.9958.1857.5058.064,432
3/27/201557.2857.4757.1457.283,132
3/26/201557.8257.8257.1957.4116,304
3/25/201559.3859.3858.1058.105,514
3/24/201559.3759.4858.8859.234,018
3/23/201559.1659.3458.8059.034,584
3/20/201558.4659.0058.4658.921,634
3/19/201558.5158.6558.0558.0911,717
3/18/201557.9058.7857.6458.672,505
3/17/201557.1857.6957.1857.615,436
3/16/201557.5357.5356.9657.273,425
3/13/201557.0257.0256.6056.601,048
3/11/201556.9057.2756.8256.982,432
3/10/201557.2857.2856.6656.9014,049
3/9/201558.2058.2057.7557.909,277
3/6/201558.5458.7857.9958.065,325
3/5/201558.3058.8058.3058.545,689
3/4/201557.8657.8756.8857.835,854
3/3/201558.5558.6358.1158.449,697
3/2/201558.5758.7658.4458.647,108
2/27/201558.4358.6857.9658.553,807
2/26/201558.8158.9058.2858.504,298
2/25/201558.7659.0458.5558.7911,332
2/24/201558.2958.9257.2058.4911,953
2/23/201558.0358.0757.6457.848,404
2/20/201557.3057.9056.9457.8263,515
2/19/201557.2057.6257.1657.165,476
2/18/201557.6157.9757.5357.722,139
2/17/201557.0057.6056.8857.288,968
2/13/201556.7757.0056.6056.893,631
2/12/201555.7856.7955.7856.795,843
2/11/201555.9955.9955.5455.963,929
2/10/201556.5056.5055.8856.504,177
2/9/201555.8856.1555.8855.956,460
2/6/201556.1056.4056.0056.143,700
2/5/201556.1556.4155.7256.413,220
2/4/201556.1056.2055.4755.672,149
2/3/201555.2356.4455.2356.408,082
2/2/201553.1354.0653.0154.067,659
1/30/201553.1653.4852.6853.085,747
1/29/201553.0053.2252.2653.224,035
1/28/201554.0054.0052.7552.755,421
1/27/201553.7353.9153.2853.763,781
1/26/201553.3054.4053.3054.263,848
1/23/201553.0753.1552.8152.8112,889
1/22/201552.4353.1651.8753.162,450
1/21/201551.0152.1351.0152.104,528
1/20/201551.3851.3850.5651.028,276
1/16/201550.8051.1750.8050.9318,891
1/15/201551.6551.6550.7950.794,016
1/14/201551.6952.0151.2451.892,898
1/13/201552.8253.2852.1352.574,209
1/12/201552.9852.9852.0452.3219,493
1/9/201553.3653.3752.7353.143,956
1/8/201552.4353.3752.4353.2632,994
1/6/201552.4452.4451.4152.253,804
1/5/201553.8153.8152.3652.5513,658
1/2/201554.8554.8553.8154.358,201
12/31/201454.1454.3653.9653.984,769
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center