Mkt Vector ETF Shs of Benef Interest Global Alternative Energy ETF $64.47

down -0.02


20/8/2014 10:20 AM  |  NYSEARCA : GEX
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEX historical data

Date Open High Low Close Volume
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
5/17/201315.0315.2615.0315.266,422
5/16/201315.0315.0814.9214.923,722
5/15/201314.7814.9914.7814.9117,602
5/14/201314.7914.8614.7114.754,800
5/13/201314.6014.7814.6014.7119,732
5/10/201314.1714.4914.0714.487,025
5/9/201313.9914.2513.9914.0915,606
5/8/201313.8013.9413.8013.903,672
5/7/201313.9413.9413.7513.759,979
5/6/201313.7413.8813.7413.8810,299
5/3/201313.6213.7113.5113.6615,568
5/2/201313.2313.4813.2313.4816,129
5/1/201313.6913.6913.2913.2930,220
4/30/201313.4713.6013.4713.585,035
4/29/201313.3013.5013.3013.4724,100
4/26/201313.1113.1913.1013.115,789
4/25/201313.1313.3313.1313.325,064
4/24/201312.8713.2012.8713.1213,246
4/23/201312.8213.0312.8012.9711,796
4/22/201312.5312.6912.4612.693,116
4/19/201312.4412.4912.3312.497,022
4/18/201312.4612.4612.3012.3311,870
4/17/201312.6912.6912.3812.427,400
4/16/201312.6212.7812.6212.788,674
4/15/201312.7112.7112.4212.426,753
4/12/201312.8312.8612.7912.844,600
4/11/201312.8112.9212.8112.908,719
4/10/201312.8212.9012.8212.884,508
4/9/201312.4212.7312.3512.737,722
4/8/201312.2312.3012.2112.2910,954
4/5/201312.0712.2012.0412.203,191
4/4/201312.2012.2712.2012.271,661
4/3/201312.3712.4012.1512.1661,391
4/2/201312.5212.5412.3612.411,523
4/1/201312.6312.6712.5112.516,896
3/28/201312.5912.6012.5612.591,762
3/27/201312.5012.5512.5012.551,055
3/26/201312.7612.6112.6112.610
3/25/201312.7612.7712.5812.652,067
3/22/201312.8312.8312.8012.80200
3/21/201312.8112.8112.7212.72525
3/20/201312.6612.8212.6612.822,917
3/19/201312.5612.6012.4512.491,090
3/18/201312.4912.6212.4912.551,212
3/15/201312.7712.7712.6812.703,214
3/14/201312.7812.7912.7312.793,300
3/13/201312.6612.6912.6112.672,807
3/12/201312.7012.7512.7012.751,050
3/11/201312.7412.7912.7412.782,287
3/8/201312.6812.6912.6512.694,630
3/7/201312.5512.7312.5512.5919,082
3/6/201312.4912.5412.4812.542,281
3/5/201312.2312.4812.2312.372,600
3/4/201312.0112.0611.9712.063,522
3/1/201312.1512.1511.9912.052,800
2/28/201312.1512.2112.1512.175,900
2/27/201311.9012.1511.9012.141,660
2/26/201312.0412.0411.9112.008,458
2/25/201312.3912.4011.9211.9216,448
2/22/201312.2212.2412.2212.241,300
2/21/201312.3212.3212.0412.1115,338
2/20/201312.6912.7112.4512.4511,913
2/19/201312.5612.7012.5612.6813,489
2/15/201312.6212.6712.6012.604,600
2/14/201312.4612.6312.4612.631,598
2/13/201312.5012.6112.5012.5311,632
2/12/201312.2912.4112.2912.411,284
2/11/201312.2312.2912.2312.291,260
2/8/201312.3012.3012.2612.262,464
2/7/201312.2912.3012.2012.296,301
2/6/201312.0812.2612.0812.264,448
2/5/201311.8912.1411.8912.082,336
2/4/201311.9912.0011.8511.876,182
2/1/201312.0712.0812.0112.071,780
1/31/201311.9511.9811.9111.983,893
1/30/201311.9812.0111.9511.954,900
1/29/201311.9712.0011.9612.002,601
1/28/201312.0212.0211.9912.003,311
1/25/201312.0012.0712.0012.033,120
1/24/201311.9812.0711.9811.992,592
1/23/201311.8911.9411.8811.943,770
1/22/201311.5911.6911.5911.698,364
1/18/201311.5411.5811.5111.5711,419
1/17/201311.4611.5511.4611.527,148
1/16/201311.4911.5111.4511.487,236
1/15/201311.5011.5511.4511.557,186
1/14/201311.5611.5611.4711.476,148
Trading Center