Market Vectors Glb Alternatve Energy ETF $59.41

up +0.10


17/4/2014 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
11/21/201111.9712.0011.6711.7424,200
11/18/201112.3612.3612.1612.1628,182
11/17/201112.5012.5012.1612.1619,981
11/16/201112.5412.7312.4912.4922,669
11/15/201112.6112.8212.5812.7032,661
11/14/201112.8412.8412.6412.7020,730
11/11/201112.7213.1712.7212.8458,960
11/10/201112.7212.7212.4012.4860,050
11/9/201112.7212.7712.4412.4431,046
11/8/201113.1413.2412.9313.2069,736
11/7/201113.2013.2112.8913.0942,471
11/4/201112.9313.2312.8613.1041,967
11/3/201112.8813.0512.6013.0149,932
11/2/201112.7212.8412.5512.6422,666
11/1/201112.5212.6312.3912.4429,319
10/31/201113.3513.3512.9012.9033,818
10/28/201113.7813.9013.7313.8416,275
10/27/201113.4814.0813.4813.8441,431
10/26/201113.0113.0812.7612.9530,739
10/25/201113.1313.1412.6412.6755,701
10/24/201112.6213.1212.6213.1021,539
10/21/201112.5512.6312.4112.5015,926
10/20/201112.4012.4512.1812.42122,879
10/19/201112.7712.7712.3712.3719,793
10/18/201112.6612.9312.4512.8921,615
10/17/201113.0413.0412.6312.6435,958
10/14/201113.2513.2513.0313.1935,296
10/13/201112.9513.1312.8713.0522,350
10/12/201112.7713.1012.7712.9660,074
10/11/201112.6012.7412.5512.6628,492
10/10/201112.6212.8112.5812.7320,848
10/7/201112.6912.7312.3312.3724,788
10/6/201112.3212.6912.3112.6941,576
10/5/201111.9012.2911.7812.2533,616
10/4/201111.3711.9411.3111.9346,118
10/3/201112.1012.1711.5011.5431,663
9/30/201112.3612.5312.2012.2416,305
9/29/201112.8712.9212.4512.6730,437
9/28/201113.1813.2612.5812.5854,676
9/27/201113.2813.3913.0013.0554,493
9/26/201112.8512.9012.4512.8833,022
9/23/201112.4812.8112.4612.7426,282
9/22/201112.7212.8312.3812.5028,877
9/21/201113.6213.6813.0813.0832,273
9/20/201113.9813.9813.5813.5849,353
9/19/201113.9814.0713.7213.9833,586
9/16/201114.5014.5014.1914.3114,673
9/15/201114.3814.5214.3014.4112,955
9/14/201114.1414.4413.8914.4019,953
9/13/201113.8414.1213.8214.0628,284
9/12/201113.7113.8913.5313.8626,723
9/9/201114.0614.1013.7213.8313,967
9/8/201114.6214.7414.3614.3816,685
9/7/201114.4614.7114.4214.6747,574
9/6/201114.0714.2313.9614.2327,696
9/2/201114.8714.8714.6014.62116,819
9/1/201115.5415.5515.1615.1622,051
8/31/201115.7715.8415.5015.5536,368
8/30/201115.4215.5715.3315.4917,937
8/29/201115.2815.6015.2815.5616,886
8/26/201114.6215.0814.4615.0225,700
8/25/201114.9315.0014.5714.5716,370
8/24/201114.7814.8714.5414.8717,792
8/23/201114.0914.7514.0814.7513,938
8/22/201114.4014.4014.0014.0825,296
8/19/201114.3214.5814.0314.0326,793
8/18/201114.8014.8014.3714.4219,696
8/17/201115.6515.6615.2815.4620,361
8/16/201115.5515.5515.2415.3618,826
8/15/201115.3515.7115.3515.7127,476
8/12/201115.2215.3215.0715.1639,951
8/11/201114.5315.2814.4715.0850,227
8/10/201114.7514.9614.3714.4246,517
8/9/201114.3914.7813.8814.78112,349
8/8/201114.3714.6413.9213.95244,232
8/5/201115.5115.6314.6115.22132,480
8/4/201116.1816.1815.3315.3562,228
8/3/201116.4616.5416.0416.5335,260
8/2/201116.6616.8616.2616.3235,604
8/1/201117.4617.4616.7816.9840,636
7/29/201117.0517.2716.8917.1940,834
7/28/201117.2717.5317.1617.2644,066
7/27/201117.8017.8017.2717.3029,176
7/26/201117.9918.0217.8717.8921,589
7/25/201117.9318.0217.8817.9136,910
7/22/201118.1118.2318.0718.2120,241
7/21/201117.8418.0717.7618.0744,055
7/20/201117.6317.7617.5417.7338,450
7/19/201117.3717.6317.3717.5629,133
7/18/201117.4117.4317.1417.2637,907
7/15/201117.5917.5917.4117.5717,929
7/14/201117.7617.7717.4317.4833,202
7/13/201117.6717.8417.6017.69113,242
7/12/201117.5917.6217.4717.5043,695
7/11/201118.0518.0517.7217.74180,040
7/8/201118.2218.3618.1718.3628,091
7/7/201118.5118.6618.4318.6065,967
7/6/201118.5018.5018.3418.3832,427
7/5/201118.7418.7518.5618.6116,851
7/1/201118.6918.7318.6918.8890,201
Trading Center