$50.67 -0.13 (%) VanEck Vct Glb Shs -

May. 27, 2016 | 03:50 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEX historical data

Date Open High Low Close Volume
1/4/201653.8654.4353.3854.14145,002
12/31/201555.0355.2354.7354.812,724
12/30/201555.3355.4854.9754.9712,241
12/29/201555.4055.4254.8555.3615,661
12/28/201555.4455.4454.6654.7813,559
12/24/201555.2555.6355.2555.593,266
12/23/201555.0755.5155.0555.418,709
12/22/201555.1055.1054.0454.6313,695
12/21/201555.2455.2654.7955.1312,352
12/18/201554.5755.0654.4654.91119,795
12/17/201555.9255.9255.0355.053,474
12/16/201553.6055.3353.6055.334,837
12/15/201552.0452.4551.9852.363,538
12/14/201551.1351.4650.7851.464,503
12/11/201550.8751.0550.4050.4014,272
12/10/201551.7652.0751.5651.586,848
12/9/201552.3453.1952.1752.173,944
12/8/201552.3252.7552.2652.274,294
12/7/201553.6353.6353.1053.241,411
12/4/201553.4653.9553.4653.7210,059
12/3/201554.1354.3053.4153.544,233
12/2/201553.6053.9053.3153.533,488
12/1/201552.9553.5652.9553.467,779
11/30/201552.8452.8452.6352.657,471
11/27/201552.3352.7052.2552.491,809
11/25/201552.3452.3752.3452.371,080
11/24/201551.0352.1051.0352.103,521
11/23/201551.5151.5951.1551.409,327
11/20/201551.1351.4051.0451.402,862
11/19/201551.0851.2651.0851.264,282
11/18/201550.5351.3350.5351.333,230
11/17/201551.3151.3150.1850.3865,920
11/16/201549.9951.1749.9951.175,488
11/13/201550.0050.1649.8449.911,918
11/12/201550.9751.2750.4550.474,132
11/11/201552.1352.1351.2251.322,164
11/10/201552.9052.9051.6252.033,011
11/9/201553.8653.9552.9453.265,650
11/6/201553.9853.9853.6353.631,584
11/5/201553.9054.1053.9054.083,422
11/4/201554.1354.1353.5853.822,887
11/3/201553.3253.8653.3253.862,093
10/30/201552.8452.8452.2852.721,956
10/29/201552.8353.3052.8353.307,832
10/28/201552.4353.3452.4353.311,829
10/26/201553.4653.6153.2053.352,288
10/23/201553.5353.5353.1053.341,154
10/22/201552.8953.3152.8953.311,640
10/21/201553.1053.1052.7352.73770
10/20/201553.5253.8453.3853.507,295
10/19/201553.5153.8453.3053.302,126
10/16/201553.9553.9553.4053.724,158
10/15/201553.8753.8753.6353.85916
10/14/201553.4353.7953.4253.791,022
10/13/201553.2253.6953.1853.2110,183
10/12/201554.3854.3853.5153.511,418
10/9/201554.3554.7054.2754.395,054
10/8/201553.8154.5953.7054.584,609
10/7/201553.6954.0453.6853.881,380
10/6/201552.5053.0152.5052.869,067
10/5/201551.4552.7651.4552.632,983
10/2/201549.5051.2549.5051.253,896
10/1/201550.0550.0549.0049.632,890
9/30/201549.0949.7148.9749.715,093
9/29/201548.1948.4748.0948.284,272
9/28/201549.4049.4047.7247.803,527
9/25/201550.4650.4649.7549.752,448
9/24/201549.7749.8248.7949.7413,853
9/23/201551.2651.2650.0250.021,765
9/22/201551.0951.4250.8251.102,911
9/21/201552.4152.4152.0652.06753
9/18/201552.4852.4852.0052.001,719
9/17/201553.1853.7453.1753.451,785
9/16/201552.9153.5452.9153.512,636
9/15/201551.9852.7251.9852.722,242
9/14/201552.1552.1551.7151.971,922
9/11/201552.2452.2451.9751.97754
9/10/201552.1852.6852.1852.261,465
9/9/201553.7553.7552.5252.551,426
9/8/201552.5953.0152.4753.019,313
9/4/201551.6251.6250.6851.294,602
9/3/201551.7052.5851.7051.901,480
9/2/201551.1851.3151.0751.312,313
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
Trading Center