Mkt Vector ETF Shs of Benef Interest Global Alternative Energy ETF $59.92

down -0.58


1/8/2014 12:58 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
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
7/9/201347.8747.8947.4747.5739,495
7/8/201347.4147.5447.1647.289,643
7/5/201346.5347.0046.4847.006,201
7/3/201346.2246.4146.1046.293,068
7/2/201346.6947.2046.1546.438,811
7/1/201346.4551.4646.2346.7513,714
6/28/201315.1815.2515.0915.2214,919
6/27/201315.1715.2515.1715.224,710
6/26/201314.8414.9714.7314.937,296
6/25/201314.3614.5614.3614.5622,082
6/24/201314.3214.3214.1214.2936,160
6/21/201315.0015.0014.5114.6542,719
6/20/201315.1815.1814.6814.7616,305
6/19/201315.5615.5615.2715.295,506
6/18/201315.3615.6015.3315.564,777
6/17/201315.4715.5315.3715.4110,940
6/14/201315.3015.3015.1315.187,260
6/13/201315.0315.2514.9715.2315,863
6/12/201315.2315.3815.0515.0528,270
6/11/201315.4015.4315.1615.218,993
6/10/201315.5615.6215.4815.627,121
6/7/201315.2915.5315.2915.524,954
6/6/201315.2215.3115.0915.2719,780
6/5/201315.2915.2915.0615.196,591
6/4/201315.4215.4815.2115.296,511
6/3/201315.4715.4715.1715.4234,632
5/31/201315.9115.9115.5115.5117,823
5/30/201315.7915.9715.7915.9620,018
5/29/201315.8815.8815.6115.7214,449
5/28/201315.7215.9515.7215.90186,023
5/24/201315.3015.3815.3015.384,100
5/23/201314.8915.2514.7315.2519,129
5/22/201315.5615.6915.1115.2212,133
5/21/201315.5015.5615.3715.525,930
5/20/201315.2515.4515.2215.4420,652
Trading Center