$50.92 0.00 (%) MV Glb Altern Shs of Benef Interest - NYSEARCA

Sep. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEX historical data

Date Open High Low Close Volume
4/9/201312.4212.7312.3512.737,722
4/8/201312.2312.3012.2112.2910,954
4/5/201312.0712.2012.0412.203,191
4/4/201312.2012.2712.2012.271,661
4/3/201312.3712.4012.1512.1661,391
4/2/201312.5212.5412.3612.411,523
4/1/201312.6312.6712.5112.516,896
3/28/201312.5912.6012.5612.591,762
3/27/201312.5012.5512.5012.551,055
3/26/201312.7612.6112.6112.610
3/25/201312.7612.7712.5812.652,067
3/22/201312.8312.8312.8012.80200
3/21/201312.8112.8112.7212.72525
3/20/201312.6612.8212.6612.822,917
3/19/201312.5612.6012.4512.491,090
3/18/201312.4912.6212.4912.551,212
3/15/201312.7712.7712.6812.703,214
3/14/201312.7812.7912.7312.793,300
3/13/201312.6612.6912.6112.672,807
3/12/201312.7012.7512.7012.751,050
3/11/201312.7412.7912.7412.782,287
3/8/201312.6812.6912.6512.694,630
3/7/201312.5512.7312.5512.5919,082
3/6/201312.4912.5412.4812.542,281
3/5/201312.2312.4812.2312.372,600
3/4/201312.0112.0611.9712.063,522
3/1/201312.1512.1511.9912.052,800
2/28/201312.1512.2112.1512.175,900
2/27/201311.9012.1511.9012.141,660
2/26/201312.0412.0411.9112.008,458
2/25/201312.3912.4011.9211.9216,448
2/22/201312.2212.2412.2212.241,300
2/21/201312.3212.3212.0412.1115,338
2/20/201312.6912.7112.4512.4511,913
2/19/201312.5612.7012.5612.6813,489
2/15/201312.6212.6712.6012.604,600
2/14/201312.4612.6312.4612.631,598
2/13/201312.5012.6112.5012.5311,632
2/12/201312.2912.4112.2912.411,284
2/11/201312.2312.2912.2312.291,260
2/8/201312.3012.3012.2612.262,464
2/7/201312.2912.3012.2012.296,301
2/6/201312.0812.2612.0812.264,448
2/5/201311.8912.1411.8912.082,336
2/4/201311.9912.0011.8511.876,182
2/1/201312.0712.0812.0112.071,780
1/31/201311.9511.9811.9111.983,893
1/30/201311.9812.0111.9511.954,900
1/29/201311.9712.0011.9612.002,601
1/28/201312.0212.0211.9912.003,311
1/25/201312.0012.0712.0012.033,120
1/24/201311.9812.0711.9811.992,592
1/23/201311.8911.9411.8811.943,770
1/22/201311.5911.6911.5911.698,364
1/18/201311.5411.5811.5111.5711,419
1/17/201311.4611.5511.4611.527,148
1/16/201311.4911.5111.4511.487,236
1/15/201311.5011.5511.4511.557,186
1/14/201311.5611.5611.4711.476,148
1/11/201311.6211.6211.5811.601,287
1/10/201311.6211.6211.5511.612,140
1/9/201311.4411.5411.4411.5418,153
1/8/201311.3711.3711.3111.353,276
1/7/201311.5211.5211.4311.464,946
1/4/201311.5711.5711.5011.5220,262
1/3/201311.4711.6111.4711.537,492
1/2/201311.3911.4511.3811.4515,639
12/31/201210.8511.0610.8511.044,661
12/28/201210.8510.9110.8010.866,580
12/27/201211.0611.0610.9110.965,189
12/26/201210.9811.0410.9811.005,234
12/24/201210.9610.9910.4910.977,126
12/21/201211.2011.2511.2011.2511,244
12/20/201211.4111.4211.3811.42900
12/19/201211.2911.3911.2911.372,530
12/18/201211.1111.3011.1111.301,934
12/17/201211.1111.1411.0911.095,806
12/14/201210.9511.0910.9511.051,570
12/13/201211.0011.0010.8710.9211,004
12/12/201211.0611.1411.0411.058,963
12/11/201210.8411.0010.8410.963,872
12/10/201210.6710.7910.6710.796,264
12/7/201210.7110.7110.6810.70762
12/6/201210.5910.6810.5910.672,241
12/5/201210.5910.6610.5910.623,470
12/4/201210.5310.6010.5310.606,568
12/3/201210.5910.5910.5210.522,523
11/30/201210.5610.5810.5510.55751
11/29/201210.5710.6110.5710.613,039
11/28/201210.3610.5510.3010.553,781
11/27/201210.3810.3810.3710.373,000
11/26/201210.2810.3910.2810.3514,897
11/23/201210.1410.2610.1410.264,923
11/21/201210.0810.1210.0810.121,639
11/20/20129.9810.039.9710.032,062
11/19/20129.9610.029.9610.027,207
11/16/20129.819.869.779.861,100
11/15/20129.919.919.779.832,073
11/14/201210.1010.109.909.901,100
11/13/201210.1010.1010.0610.102,427
  • Showing 601-700 of 1,253 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!