$53.16 -0.22 (%) VanEck Vct Glb Shs - NYSE ARCA

Aug. 26, 2016 | 12:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEX historical data

Date Open High Low Close Volume
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
8/7/201556.6756.6755.7156.133,509
8/6/201558.9258.9256.7956.795,019
8/5/201558.7159.5158.7159.2514,621
8/4/201558.1158.4257.9958.033,651
8/3/201559.2059.2057.9158.1120,168
7/31/201559.3859.4558.2858.287,717
7/30/201559.5559.5558.7459.422,965
7/29/201559.2960.2059.2160.151,469
7/28/201559.1559.7858.7259.5013,472
7/27/201558.3158.9758.3158.504,183
7/24/201560.3660.3659.4759.614,558
7/23/201560.7160.9960.0260.1218,059
7/22/201561.0961.0960.3360.764,063
7/21/201562.0562.0561.0861.177,253
7/20/201562.3962.8462.0362.235,932
7/17/201562.2362.2361.6261.887,338
7/16/201561.6861.9061.4761.904,743
7/15/201561.9161.9161.1261.166,152
7/14/201561.7262.2861.7262.236,141
7/13/201561.5962.5461.3661.827,288
7/10/201560.5661.0160.5660.988,960
7/9/201559.2159.9859.2159.293,408
7/8/201559.2559.2558.2658.262,306
7/7/201559.5759.9958.2659.8518,266
7/6/201560.8460.8459.6759.9411,002
7/2/201562.0262.0261.0361.404,679
7/1/201561.7562.3461.1161.116,432
6/30/201561.2761.8860.8961.152,916
6/29/201562.2662.2660.2060.9711,256
6/26/201563.5163.5162.6663.005,420
6/25/201563.9764.3263.5963.592,527
6/24/201564.2664.4163.8764.044,999
6/23/201564.0664.4264.0364.413,028
6/22/201564.0464.0463.7863.782,680
6/19/201563.5963.5963.5963.59999
6/18/201563.5664.1863.5663.974,688
6/17/201563.5463.5462.8463.414,980
  • Showing 201-300 of 1,250 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center