Market Vectors Glb Alternatve Energy ETF $62.00

down 0.00


22/4/2014 06:40 PM  |  NYSEARCA : GEX
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEX historical data

Date Open High Low Close Volume
4/20/201211.0911.0911.0311.047,283
4/19/201211.0511.1910.9411.0023,732
4/18/201211.1011.1411.0811.11186,401
4/17/201211.1111.3611.1111.305,549
4/16/201211.2311.3011.0111.058,429
4/13/201211.2711.2711.1311.137,499
4/12/201211.1811.4211.1411.4110,455
4/11/201211.0711.2011.0711.1711,113
4/10/201211.0411.0710.8710.898,671
4/9/201211.1011.1411.0011.0418,362
4/5/201211.3111.3811.2511.287,541
4/4/201211.3811.4211.2911.327,724
4/3/201211.7811.7811.5711.6014,672
4/2/201211.7311.8211.6711.799,079
3/30/201211.8811.8911.7411.849,177
3/29/201211.7211.8311.6411.7912,873
3/28/201212.0212.0211.7411.9025,270
3/27/201212.1212.1512.0112.0113,819
3/26/201212.0712.1712.0312.1430,969
3/23/201211.9012.0011.8411.9511,416
3/22/201211.8711.9011.8211.8820,789
3/21/201212.1012.1011.9111.9519,400
3/20/201212.0312.0911.8912.0811,170
3/19/201212.2012.2712.1412.2115,444
3/16/201212.2112.2412.1712.1813,024
3/15/201211.9812.1311.9412.1126,975
3/14/201212.0312.0711.8811.8913,865
3/13/201211.8112.0411.7512.0112,217
3/12/201211.8411.8511.7111.774,503
3/9/201211.7411.8811.7411.857,037
3/8/201211.6011.7511.6011.728,691
3/7/201211.5111.5711.4511.5619,126
3/6/201211.6011.6011.4011.4531,753
3/5/201211.9411.9811.7611.8343,251
3/2/201212.1212.1711.9912.0419,395
3/1/201212.1012.1812.0512.139,041
2/29/201212.2912.3412.0812.1125,843
2/28/201212.2312.3912.2312.3438,660
2/27/201212.0912.2711.9812.2113,874
2/24/201212.3412.4012.2212.2319,627
2/23/201212.4412.4412.2612.4112,677
2/22/201212.7212.7812.6312.6610,118
2/21/201212.9012.9412.7612.8468,975
2/17/201212.7612.8612.7412.7628,146
2/16/201212.3712.6012.3112.5833,876
2/15/201212.4912.4912.2412.2714,575
2/14/201212.4312.4312.2512.337,513
2/13/201212.8112.8112.5712.5817,496
2/10/201212.8112.8112.6012.6823,881
2/9/201212.7913.1112.7213.0626,698
2/8/201212.5812.6912.5212.6525,074
2/7/201212.5212.6312.4512.558,909
2/6/201212.4912.6112.4412.5620,836
2/3/201212.3812.6712.3812.6220,576
2/2/201212.2212.4012.1512.3217,050
2/1/201212.1112.2212.0412.1744,251
1/31/201212.0512.1811.7711.8429,937
1/30/201212.1212.1512.0012.1215,374
1/27/201212.0112.3111.9412.2710,928
1/26/201212.0612.2111.9311.9848,337
1/25/201211.9312.0311.8112.0212,919
1/24/201211.8711.9311.7911.899,106
1/23/201212.0012.0311.8811.9314,378
1/20/201211.8511.9911.8511.9414,716
1/19/201212.0412.1011.8411.87213,633
1/18/201211.5911.9911.5911.9630,829
1/17/201211.6411.7311.5511.5525,950
1/13/201211.5911.6611.4011.4026,310
1/12/201211.6711.8411.5411.8016,609
1/11/201211.2911.7111.2911.6729,118
1/10/201211.3011.3711.3011.315,970
1/9/201211.0611.2211.0611.2030,397
1/6/201211.0711.0810.9610.969,182
1/5/201210.8911.0510.8911.0213,084
1/4/201211.0911.1210.9411.03152,969
1/3/201211.2111.3711.1611.23126,111
12/30/201110.8910.9610.8110.9163,271
12/29/201110.7810.8710.7110.8545,938
12/28/201110.9210.9210.6810.68139,256
12/27/201110.9210.9410.8510.8633,451
12/23/201111.0011.0410.9110.9619,671
12/22/201111.0611.2710.9911.2447,927
12/21/201111.0411.0410.8410.9666,850
12/20/201110.7611.0510.7611.0378,581
12/19/201110.8310.9110.5910.6067,198
12/16/201110.9811.0510.8410.8958,434
12/15/201111.0511.0510.8510.8882,878
12/14/201111.1511.1510.8810.8927,645
12/13/201111.6611.7011.2111.2626,004
12/12/201111.6911.7611.4411.5731,004
12/9/201111.7911.9611.7711.9146,632
12/8/201111.9111.9711.6211.6355,058
12/7/201112.1812.2612.0712.1970,325
12/6/201112.2212.2412.1012.1330,804
12/5/201112.3312.4512.2012.2648,859
12/2/201112.2912.3212.1212.1529,360
12/1/201112.0712.2512.0712.1523,167
11/30/201112.0712.2012.0312.2032,485
11/29/201111.7011.7611.5211.6014,870
11/28/201111.6311.7511.6011.6639,409
Trading Center