MARKET VECTORS GLB ALTERNATVE $15.22

down -0.30


22/5/2013 04:22 PM  |  NYSEARCA : GEX  |  Industries :
Type:

GEX historical data

Date Open High Low Close Volume
5/22/2013 15.56 15.69 15.09 15.22 652
5/21/2013 15.50 15.59 15.34 15.52 439
5/20/2013 15.25 15.48 15.13 15.44 670
5/17/2013 15.03 15.30 15.03 15.26 744
5/16/2013 15.03 15.15 14.92 14.92 457
5/15/2013 14.78 14.99 14.73 14.91 576
5/14/2013 14.79 14.88 14.67 14.75 566
5/13/2013 14.60 14.79 14.49 14.71 645
5/10/2013 14.17 14.49 14.06 14.48 387
5/9/2013 13.99 14.25 13.88 14.09 410
5/8/2013 13.80 13.95 13.79 13.93 151
5/7/2013 14.01 14.01 13.70 13.75 620
5/6/2013 13.74 13.88 13.60 13.88 419
5/3/2013 13.62 13.72 13.51 13.66 272
5/2/2013 13.23 13.48 13.23 13.48 245
5/1/2013 13.69 13.69 13.29 13.29 730
4/30/2013 13.47 13.61 13.42 13.58 300
4/29/2013 13.30 13.51 13.30 13.49 1666
4/26/2013 13.20 13.23 13.07 13.11 145
4/25/2013 13.13 13.38 13.13 13.32 613
4/24/2013 12.87 13.24 12.84 13.12 1161
4/23/2013 12.82 13.03 12.80 12.97 222
4/22/2013 12.53 12.69 12.45 12.69 49
4/19/2013 12.44 12.51 12.33 12.49 116
4/18/2013 12.46 12.46 12.30 12.33 411
4/17/2013 12.69 12.69 12.33 12.42 339
4/16/2013 12.62 12.78 12.59 12.78 171
4/15/2013 12.71 12.71 12.39 12.42 105
4/12/2013 12.80 12.88 12.77 12.84 124
4/11/2013 12.81 12.94 12.81 12.90 169
4/10/2013 12.82 12.92 12.76 12.88 248
4/9/2013 12.42 12.78 12.31 12.73 289
4/8/2013 12.25 12.31 12.20 12.29 428
4/5/2013 12.07 12.20 12.02 12.20 378
4/4/2013 12.20 12.27 12.19 12.27 127
4/3/2013 12.37 12.40 12.11 12.16 2758
4/2/2013 12.52 12.54 12.36 12.41 206
4/1/2013 12.63 12.67 12.49 12.51 194
3/28/2013 12.50 12.60 12.50 12.59 120
3/27/2013 12.50 12.56 12.48 12.55 102
3/26/2013 12.65 12.66 12.61 12.61 25
3/25/2013 12.76 12.85 12.57 12.65 105
3/22/2013 12.83 12.83 12.76 12.80 61
3/21/2013 12.81 12.81 12.69 12.72 37
3/20/2013 12.66 12.82 12.66 12.82 60
3/19/2013 12.56 12.60 12.44 12.49 63
3/18/2013 12.49 12.62 12.41 12.53 107
3/15/2013 12.79 12.79 12.66 12.70 139
3/14/2013 12.78 12.80 12.73 12.79 132
3/13/2013 12.66 12.77 12.61 12.67 150
3/12/2013 12.70 12.76 12.64 12.75 58
3/11/2013 12.69 12.79 12.69 12.78 83
3/8/2013 12.68 12.72 12.63 12.71 200
3/7/2013 12.55 12.73 12.55 12.59 635
3/6/2013 12.49 12.56 12.46 12.54 105
3/5/2013 12.23 12.48 12.23 12.37 181
3/4/2013 12.01 12.06 11.97 12.03 235
3/1/2013 12.00 12.07 11.99 12.05 71
2/28/2013 12.15 12.29 12.15 12.17 173
2/27/2013 11.90 12.15 11.90 12.14 127
2/26/2013 12.04 12.05 11.89 12.00 171
2/25/2013 12.39 12.40 11.92 11.92 475
2/22/2013 12.20 12.26 12.20 12.24 38
2/21/2013 12.32 12.32 12.04 12.11 468
2/20/2013 12.69 12.74 12.45 12.45 239
2/19/2013 12.56 12.70 12.56 12.68 367
2/15/2013 12.62 12.67 12.56 12.60 447
2/14/2013 12.46 12.64 12.46 12.63 260
2/13/2013 12.50 12.63 12.50 12.53 593
2/12/2013 12.29 12.42 12.29 12.41 73
2/11/2013 12.24 12.31 12.23 12.29 33
2/8/2013 12.30 12.30 12.24 12.26 49
2/7/2013 12.29 12.30 12.19 12.29 218
2/6/2013 12.08 12.26 12.08 12.26 225
2/5/2013 11.99 12.14 11.98 12.08 138
2/4/2013 11.99 12.02 11.84 11.87 224
2/1/2013 12.07 12.12 12.00 12.07 78
1/31/2013 11.95 11.99 11.90 11.98 149
1/30/2013 11.98 12.07 11.95 11.95 174
1/29/2013 11.97 12.02 11.95 12.00 128
1/28/2013 12.02 12.06 11.96 11.97 181
1/25/2013 12.00 12.08 12.00 12.03 228
1/24/2013 11.98 12.08 11.98 11.99 119
1/23/2013 11.89 11.98 11.87 11.94 128
1/22/2013 11.59 11.69 11.58 11.69 175
1/18/2013 11.54 11.61 11.51 11.57 169
1/17/2013 11.46 11.58 11.46 11.52 168
1/16/2013 11.49 11.53 11.45 11.48 179
1/15/2013 11.50 11.56 11.43 11.55 177
1/14/2013 11.56 11.56 11.44 11.47 246
1/11/2013 11.62 11.62 11.55 11.60 76
1/10/2013 11.62 11.67 11.55 11.61 64
1/9/2013 11.44 11.55 11.44 11.54 330
1/8/2013 11.37 11.37 11.29 11.34 110
1/7/2013 11.52 11.52 11.42 11.46 165
1/4/2013 11.57 11.60 11.50 11.52 355
1/3/2013 11.47 11.65 11.44 11.53 381
1/2/2013 11.39 11.48 11.34 11.38 362
12/31/2012 10.85 11.08 10.81 11.04 314
12/28/2012 10.85 10.93 10.80 10.86 285
Marketplace
Trading Center