$50.92 -1.54 (%) MV Glb Altern Shs of Benef Interest - NYSEARCA

Sep. 1, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEX historical data

Date Open High Low Close Volume
9/1/201552.0852.0850.7350.927,211
8/31/201551.9252.9851.9252.4613,476
8/28/201552.3653.2652.3652.716,840
8/27/201551.7452.5151.3652.277,307
8/26/201550.6951.1849.2250.354,502
8/25/201550.2652.0349.6049.6012,660
8/24/201546.4351.0045.6049.798,423
8/21/201552.1752.1750.5151.0210,849
8/20/201555.6255.6252.6552.696,691
8/19/201556.1856.1855.2955.585,323
8/18/201556.7456.7456.2156.303,460
8/17/201556.1956.4356.1956.431,720
8/14/201556.1256.1356.1256.131,107
8/13/201556.3656.3656.1956.232,566
8/12/201555.7855.7854.5655.642,752
8/11/201556.3956.3955.4355.433,023
8/10/201556.3457.0656.3457.061,455
8/7/201556.6756.6755.7156.133,509
8/6/201558.9258.9256.7956.795,019
8/5/201558.7159.5158.7159.2514,621
8/4/201558.1158.4257.9958.033,651
8/3/201559.2059.2057.9158.1120,168
7/31/201559.3859.4558.2858.287,717
7/30/201559.5559.5558.7459.422,965
7/29/201559.2960.2059.2160.151,469
7/28/201559.1559.7858.7259.5013,472
7/27/201558.3158.9758.3158.504,183
7/24/201560.3660.3659.4759.614,558
7/23/201560.7160.9960.0260.1218,059
7/22/201561.0961.0960.3360.764,063
7/21/201562.0562.0561.0861.177,253
7/20/201562.3962.8462.0362.235,932
7/17/201562.2362.2361.6261.887,338
7/16/201561.6861.9061.4761.904,743
7/15/201561.9161.9161.1261.166,152
7/14/201561.7262.2861.7262.236,141
7/13/201561.5962.5461.3661.827,288
7/10/201560.5661.0160.5660.988,960
7/9/201559.2159.9859.2159.293,408
7/8/201559.2559.2558.2658.262,306
7/7/201559.5759.9958.2659.8518,266
7/6/201560.8460.8459.6759.9411,002
7/2/201562.0262.0261.0361.404,679
7/1/201561.7562.3461.1161.116,432
6/30/201561.2761.8860.8961.152,916
6/29/201562.2662.2660.2060.9711,256
6/26/201563.5163.5162.6663.005,420
6/25/201563.9764.3263.5963.592,527
6/24/201564.2664.4163.8764.044,999
6/23/201564.0664.4264.0364.413,028
6/22/201564.0464.0463.7863.782,680
6/19/201563.5963.5963.5963.59999
6/18/201563.5664.1863.5663.974,688
6/17/201563.5463.5462.8463.414,980
6/16/201562.8063.1862.8062.922,054
6/15/201562.3762.7361.8662.722,842
6/12/201563.1263.1262.9362.973,039
6/11/201563.3863.4562.9963.453,266
6/10/201562.5663.1862.5662.973,532
6/9/201562.6562.6562.0962.289,591
6/8/201563.1963.3962.6562.903,471
6/5/201562.8863.1562.6663.154,987
6/4/201563.5163.5162.8462.842,193
6/3/201563.6363.9863.6363.836,672
6/2/201563.1163.7963.1163.507,462
6/1/201563.5763.6263.0063.3024,926
5/29/201564.4064.4063.3663.365,719
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!