Mkt Vector ETF Shs of Benef Interest Global Alternative Energy ETF $62.38

down -0.79


19/9/2014 03:49 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
11/27/201354.3554.7754.3554.728,367
11/26/201353.9954.3753.7554.305,139
11/25/201354.4654.5953.9354.0813,773
11/22/201354.3554.3554.0354.343,670
11/21/201353.6054.2453.5654.1711,598
11/20/201353.9154.1553.2153.3620,274
11/19/201354.9554.9553.9354.0626,762
11/18/201355.8956.1554.8254.8811,751
11/15/201355.6255.8055.6155.693,080
11/14/201355.6755.8055.4855.805,073
11/13/201354.7555.6154.7555.616,691
11/12/201354.6255.0954.4854.745,203
11/11/201354.6155.0754.5155.008,601
11/8/201353.9254.6253.8054.623,113
11/7/201355.5755.5753.7053.7232,680
11/6/201356.2356.6155.7156.057,027
11/5/201356.0656.7156.0056.295,724
11/4/201355.8456.6255.8456.5919,561
11/1/201355.3555.5454.9055.205,738
10/31/201354.9755.2854.5554.903,277
10/30/201355.7655.7654.6054.879,936
10/29/201354.8355.3754.7855.356,106
10/28/201355.7155.7154.5054.7123,375
10/25/201355.6855.7155.2055.7111,019
10/24/201355.4855.9355.4855.8713,155
10/23/201356.1956.1955.2755.4528,207
10/22/201358.0458.2757.2557.866,818
10/21/201357.8858.1257.4457.5612,124
10/18/201357.3657.7857.2157.7612,497
10/17/201356.5956.9656.4956.9231,912
10/16/201356.4556.5756.0756.4219,227
10/15/201356.4256.4455.5655.8410,607
10/14/201355.4556.3255.3856.2413,606
10/11/201354.8555.8954.8555.8028,573
10/10/201354.6255.1854.5055.1018,261
10/9/201354.0454.0452.9753.6914,716
10/8/201355.1055.2053.6253.909,190
10/7/201354.9355.3854.7154.759,602
10/4/201354.7055.3854.7055.2415,554
10/3/201354.4054.7153.7454.5224,824
10/2/201354.5254.6454.2354.3910,503
10/1/201353.5054.8253.5054.8218,899
9/30/201352.7553.1552.2553.0023,572
9/27/201352.9353.1652.8953.033,999
9/26/201353.1653.3852.8552.9911,678
9/25/201352.4052.7952.2952.6012,388
9/24/201352.1652.8652.1652.458,195
9/23/201352.6952.6951.7052.1410,454
9/20/201352.7052.8152.2052.368,039
9/19/201352.2352.5252.2052.476,182
9/18/201351.0552.0050.9751.866,150
9/17/201350.7751.0950.7750.946,363
9/16/201351.3551.4951.1051.124,991
9/13/201350.4350.8650.3950.716,947
9/12/201350.6051.0150.4750.559,793
9/11/201350.8450.9550.5450.7822,868
9/10/201350.3651.0250.1651.0240,660
9/9/201349.4249.7949.3349.7944,841
9/6/201349.5549.7449.1449.374,723
9/5/201349.3649.4949.0649.4032,047
9/4/201348.2848.9648.2348.952,391
9/3/201349.0249.1248.2848.481,749
8/30/201348.8148.8148.1848.361,300
8/29/201348.6248.8548.4948.491,759
8/28/201347.7848.3547.7848.095,243
8/27/201348.4148.4147.7447.855,899
8/26/201349.3949.9048.9449.1410,338
8/23/201349.4149.5149.0249.513,650
8/22/201348.3349.2248.3349.0311,224
8/21/201347.9848.3847.6247.879,236
8/20/201347.6048.2447.6048.1813,336
8/19/201348.5048.5047.6347.6613,361
8/16/201348.4848.8148.3448.4411,189
8/15/201348.1848.5248.0148.1215,707
8/14/201349.7849.7848.9548.9515,736
8/13/201350.6550.8650.3650.5716,513
8/12/201350.6150.8450.4850.7010,045
8/9/201350.7150.9350.5650.7016,531
8/8/201350.7650.9650.2550.778,340
8/7/201350.3850.3949.0249.1222,719
8/6/201351.7051.7050.7150.9419,136
8/5/201351.4151.8951.3951.8810,870
8/2/201350.9351.1850.7551.1020,267
8/1/201351.2451.5151.1851.489,791
7/31/201350.4551.2750.4550.955,458
7/30/201350.5050.7050.2550.4115,903
7/29/201349.9850.3449.9850.2510,292
7/26/201349.6949.9149.5049.873,837
7/25/201349.1849.9649.1849.954,691
7/24/201350.3650.3649.3149.5111,631
7/23/201350.3350.3349.7749.8612,102
7/22/201349.7450.0749.3349.8916,837
7/19/201348.7149.2948.6949.198,209
7/18/201348.8649.2548.7848.869,463
7/17/201348.0648.9248.0648.635,682
7/16/201349.6949.6948.1948.4116,208
7/15/201349.2049.7049.2049.5323,720
7/12/201348.6048.8448.5048.7110,208
7/11/201348.1148.8248.1148.809,933
7/10/201347.6547.6547.2947.454,485
Trading Center