Mkt Vector ETF Shs of Benef Interest Global Alternative Energy ETF $62.28

up +0.19


16/9/2014 04:00 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
9/13/201210.5410.6610.4710.629,111
9/12/201210.6010.6210.5810.58323
9/11/201210.4810.6010.4810.582,136
9/10/201210.5610.5910.5010.501,255
9/7/201210.5010.5610.5010.56300
9/6/201210.1910.4310.1910.4112,167
9/5/201210.1510.1510.0910.104,079
9/4/201210.1910.2210.0410.2213,356
8/31/201210.0910.1410.0910.14179
8/30/201210.1710.1710.0110.021,050
8/29/201210.3210.3210.2110.21750
8/28/201210.3010.3710.2910.316,206
8/27/201210.2810.2910.2310.23627
8/24/201210.2510.3110.2510.305,852
8/23/201210.3110.3110.2610.264,622
8/22/201210.3410.3610.3110.312,346
8/21/201210.4010.4910.3810.39500
8/20/201210.3510.3510.3110.334,419
8/17/201210.3510.4010.3510.37786
8/16/201210.1610.3210.1610.322,892
8/15/201210.0110.1110.0110.114,239
8/14/201210.1010.1010.0410.042,600
8/13/201210.0710.0710.0310.03673
8/10/201210.0810.1010.0410.103,342
8/9/20129.9310.079.9310.073,472
8/8/201210.0410.049.999.991,600
8/7/20129.9110.009.919.962,457
8/6/20129.669.859.669.852,605
8/3/20129.519.659.469.655,921
8/2/20129.359.459.359.382,549
8/1/20129.529.529.359.35570
7/31/20129.529.549.529.541,584
7/30/20129.519.579.479.4919,184
7/27/20129.409.629.409.62252
7/26/20129.389.399.319.374,331
7/25/20129.229.239.159.18844
7/24/20129.329.329.179.181,099
7/23/20129.419.419.289.4117,819
7/20/20129.679.679.569.623,439
7/19/20129.709.749.709.74968
7/18/20129.579.759.579.702,090
7/17/20129.689.719.589.635,989
7/16/20129.689.709.689.683,600
7/13/20129.659.739.659.733,030
7/12/20129.679.679.569.674,309
7/11/20129.789.829.759.791,668
7/10/20129.9810.019.739.735,200
7/9/201210.0310.039.989.985,100
7/6/201210.1510.1510.0210.099,858
7/5/201210.3110.3310.2010.3310,350
7/3/201210.2510.3810.2510.381,200
7/2/201210.1310.2810.1310.285,448
6/29/20129.6910.229.6910.225,303
6/28/20129.829.899.829.892,030
6/27/20129.799.889.769.886,102
6/26/20129.739.759.669.722,293
6/25/20129.959.959.769.761,607
6/22/20129.989.989.929.97456
6/21/201210.2510.259.889.901,932
6/20/201210.2210.2410.1810.2210,010
6/19/201210.0010.1810.0010.174,418
6/18/20129.769.949.769.888,817
6/15/20129.649.829.649.8211,309
6/14/20129.569.629.529.6113,187
6/13/20129.699.699.579.5711,412
6/12/20129.569.729.569.7211,855
6/11/20129.939.939.509.5013,889
6/8/20129.649.819.649.81281
6/7/20129.849.849.669.661,028
6/6/20129.599.679.599.673,013
6/5/20129.359.499.359.491,200
6/4/20129.419.429.319.316,293
6/1/20129.499.499.409.402,412
5/31/20129.799.799.699.691,227
5/30/20129.869.869.759.75100
5/29/20129.919.939.819.884,061
5/25/20129.709.709.709.701,050
5/24/20129.929.929.679.681,400
5/23/20129.749.869.699.863,258
5/22/20129.919.929.819.879,461
5/21/20129.649.849.649.8414,794
5/18/20129.639.639.459.453,184
5/17/20129.869.869.569.5628,567
5/16/201210.1010.119.839.836,915
5/15/201210.2110.2610.0710.073,000
5/14/201210.4110.4110.2810.287,467
5/11/201210.6210.7110.5810.582,150
5/10/201210.7810.7810.6110.61393
5/9/201210.5710.6410.5710.64214
5/8/201210.9010.9010.6310.753,829
5/7/201210.8910.9310.8410.913,900
5/4/201211.0011.0010.8410.851,800
5/3/201211.1311.1310.9310.95627
5/2/201211.0911.2311.0411.236,151
5/1/201211.2411.3911.2211.229,053
4/30/201211.0611.0611.0011.054,661
4/27/201211.0711.1110.9911.111,943
4/26/201210.8511.0210.8511.016,685
4/25/201210.9110.9310.8810.931,473
4/24/201210.7610.7710.7310.751,601
Trading Center