$53.22 -0.21 (%) VanEck Vct Glb Shs - NYSE ARCA

Sep. 23, 2016 | 03:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEX historical data

Date Open High Low Close Volume
9/23/201653.4953.4953.1753.221,724
9/22/201653.3953.5053.1953.433,419
9/21/201652.3052.7552.2552.753,270
9/20/201652.3152.3652.2452.24887
9/19/201652.4552.4552.2952.29647
9/16/201651.3951.7751.3951.691,410
9/15/201651.5252.0151.0052.011,070
9/14/201651.8451.8651.4051.403,947
9/13/201652.1052.3752.1052.37757
9/12/201652.5453.0852.1253.081,605
9/9/201652.9452.9452.2852.526,051
9/8/201653.6353.8153.4953.693,003
9/7/201653.6554.0053.5553.873,429
9/6/201653.3653.5753.3653.571,505
9/2/201652.9953.1352.8353.122,559
9/1/201652.2452.7052.2452.701,464
8/31/201652.7052.9152.6452.641,217
8/30/201653.2353.2352.8052.891,118
8/29/201653.0953.1552.8652.931,206
8/26/201653.5553.6653.1653.162,966
8/25/201653.2053.4753.2053.381,362
8/24/201653.6853.7153.4453.443,727
8/23/201653.6453.8653.5753.804,714
8/22/201653.1553.5453.1553.402,159
8/19/201652.9553.1352.6953.121,465
8/18/201652.8253.1952.8253.003,816
8/17/201652.1152.2452.0252.241,859
8/16/201652.8452.8452.5052.6510,005
8/15/201652.6553.0452.6552.866,607
8/12/201652.3352.3552.1952.275,229
8/11/201652.3652.4852.1852.3262,390
8/10/201652.1752.1751.7751.941,228
8/9/201652.5452.6552.5452.651,469
8/8/201652.7252.7252.4952.571,594
8/5/201652.2052.6752.2052.671,571
8/4/201652.5352.5352.0852.081,860
8/3/201651.6551.8251.6551.82879
8/2/201652.0152.0151.3451.743,571
8/1/201652.0452.1051.9751.981,717
7/29/201652.1552.2451.7952.242,883
7/28/201652.1352.1351.6851.7922,489
7/27/201652.1852.1851.8051.962,492
7/26/201651.6552.2351.6252.232,651
7/25/201651.7051.8951.4151.702,568
7/22/201651.5551.6251.1851.593,181
7/21/201651.6951.7951.3351.605,200
7/20/201651.7252.0451.7251.811,732
7/19/201651.4051.5051.2551.345,567
7/18/201651.0851.5951.0851.596,154
7/15/201651.1451.1450.9351.092,718
7/14/201651.4051.6251.3051.308,359
7/13/201651.3851.3850.7951.123,425
7/12/201651.2951.4351.1051.432,393
7/11/201650.4250.7750.4250.772,610
7/8/201649.6349.8949.6349.701,800
7/7/201649.4849.4848.9748.974,007
7/6/201648.6949.4148.6049.411,687
7/5/201650.0950.0948.7748.775,769
7/1/201649.8750.2949.8750.293,051
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center