Mkt Vector ETF Shs of Benef Interest Global Alternative Energy ETF $60.50

down -1.89


31/7/2014 03:59 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
10/12/201112.7713.1012.7712.9629,126
10/11/201112.5912.7412.5912.6814,567
10/10/201112.6212.7812.6212.739,988
10/7/201112.6912.7312.3712.376,737
10/6/201112.3212.6912.3112.6921,488
10/5/201111.9012.2911.8312.2513,363
10/4/201111.3711.9411.3111.9326,617
10/3/201112.1012.1411.5111.5413,902
9/30/201112.3612.4612.2412.242,868
9/29/201112.8712.9012.4612.678,147
9/28/201113.1813.1812.5812.5824,663
9/27/201113.2813.3513.0113.0525,479
9/26/201112.8512.9012.4612.8814,384
9/23/201112.4812.7912.4612.7417,289
9/22/201112.7212.7812.4512.509,967
9/21/201113.6213.6313.0813.0812,713
9/20/201113.9813.9813.5813.5817,831
9/19/201113.9814.0213.7214.0124,110
9/16/201114.5014.5014.2014.313,990
9/15/201114.3814.5214.3214.415,655
9/14/201114.1414.4413.9014.4010,214
9/13/201113.8914.0613.8914.066,555
9/12/201113.7113.8713.5613.864,080
9/9/201114.1014.1013.7513.832,282
9/8/201114.6214.7314.3814.383,989
9/7/201114.4414.7114.4214.6712,828
9/6/201114.0714.2314.0014.239,869
9/2/201114.8714.8714.6214.6210,468
9/1/201115.5415.5415.1615.1613,382
8/31/201115.7515.8415.5015.559,224
8/30/201115.4215.5715.3315.4911,246
8/29/201115.2815.6015.2815.564,419
8/26/201114.6215.0214.5015.027,449
8/25/201114.9314.9314.5714.577,109
8/24/201114.7814.8714.5714.879,777
8/23/201114.0914.7514.0814.754,684
8/22/201114.4014.4014.0014.086,713
8/19/201114.3214.4014.0314.035,500
8/18/201114.8014.8014.3714.429,805
8/17/201115.6515.6515.3015.462,182
8/16/201115.5515.5515.2615.366,360
8/15/201115.3515.7115.3515.717,689
8/12/201115.2215.3115.0715.1614,330
8/11/201114.5315.2814.4715.0816,908
8/10/201114.7514.9514.3714.4219,346
8/9/201114.3714.7813.8814.7858,168
8/8/201114.3714.6413.9213.9562,599
8/5/201115.5115.6314.6115.2266,305
8/4/201116.1816.1815.3315.3526,117
8/3/201116.4616.5416.0816.5313,214
8/2/201116.6616.8616.2716.328,811
8/1/201117.4617.4616.8516.9819,274
7/29/201117.0517.2616.9717.196,546
7/28/201117.2717.5317.1617.2615,704
7/27/201117.8017.8017.2917.308,429
7/26/201117.9918.0117.8717.8910,593
7/25/201117.9318.0217.8817.9113,457
7/22/201118.1118.2318.0718.215,177
7/21/201117.8418.0717.7618.0722,568
7/20/201117.6317.7417.5417.7320,637
7/19/201117.3717.6017.3717.5620,225
7/18/201117.4117.4117.1517.267,472
7/15/201117.5917.5917.4517.576,650
7/14/201117.7617.7617.4417.489,083
7/13/201117.6717.8417.6017.699,220
7/12/201117.5917.5917.4917.5014,053
7/11/201118.0518.0517.7317.746,491
7/8/201118.2818.3618.1818.3615,774
7/7/201118.5118.6618.4318.6039,800
7/6/201118.5018.5018.3418.389,452
7/5/201118.7418.7418.6018.614,962
7/1/201118.6818.9018.6818.8856,935
6/30/201118.4618.7618.4618.6820,795
6/29/201118.2018.3618.2018.3212,307
6/28/201117.8518.1517.8518.155,886
6/27/201117.6317.8217.6017.7410,303
6/24/201117.9017.9017.6417.64841
6/23/201117.8818.0617.6518.0512,166
6/22/201118.1718.2218.1518.154,920
6/21/201118.1418.3518.1318.342,571
6/20/201118.0018.0817.9618.0316,128
6/17/201118.3518.3518.1318.1634,172
6/16/201118.1518.2817.9618.1319,422
6/15/201118.5018.5518.2218.2414,160
6/14/201118.7418.9318.7118.8713,287
6/13/201118.5718.6618.4018.513,946
6/10/201118.6018.6018.3118.4519,976
6/9/201118.6318.7418.6218.7217,285
6/8/201118.9918.9918.5518.6124,367
6/7/201119.1919.2419.1119.1511,841
6/6/201119.2819.2918.9318.9320,631
6/3/201119.1819.3419.1819.211,540
6/2/201119.3019.4019.2219.3914,265
6/1/201119.7219.7219.1719.2119,240
5/31/201119.8319.9419.6519.8316,380
5/27/201119.1319.2519.0819.254,387
5/26/201119.0019.1118.8519.047,514
5/25/201118.8719.0318.8719.004,240
5/24/201119.1719.1718.9418.9411,957
5/23/201119.1819.1819.0119.1224,867
Trading Center