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
2/8/201120.9921.0720.8621.0741,198
2/7/201121.1721.2021.0121.1137,041
2/4/201121.0221.0820.8621.0637,288
2/3/201121.2521.2520.9121.1734,641
2/2/201121.0121.3920.9521.33105,556
2/1/201120.7821.1020.7620.96142,445
1/31/201120.4720.6020.4120.5779,892
1/28/201120.7420.7420.1520.1861,666
1/27/201120.7920.8120.6020.7273,250
1/26/201120.7520.7520.5020.6450,130
1/25/201120.8220.9320.6420.71144,396
1/24/201120.6221.0120.6220.9671,643
1/21/201120.8020.8220.5420.5596,634
1/20/201120.5420.6020.2420.6083,118
1/19/201120.9821.0220.5820.6572,733
1/18/201120.8521.1120.8521.1130,331
1/14/201120.7020.7320.5520.6853,792
1/13/201120.7820.8220.6320.7317,885
1/12/201120.5520.8020.4820.8036,075
1/11/201120.2820.3720.1820.2929,680
1/10/201119.9820.1719.9520.1320,830
1/7/201120.1420.1419.7519.9840,665
1/6/201120.2920.3420.0920.1717,133
1/5/201120.2020.2420.1120.2330,914
1/4/201120.4420.5720.1420.3132,152
1/3/201120.3820.4220.2920.35113,804
12/31/201019.9620.0819.9020.0137,350
12/30/201020.0020.0519.9019.9545,357
12/29/201019.8519.9619.8519.9625,794
12/28/201019.7819.8719.7219.7652,175
12/27/201019.7519.9319.7319.8769,742
12/23/201019.9720.0119.8919.9242,497
12/22/201020.0520.1320.0320.0819,336
12/21/201020.1120.1720.0520.0661,986
12/20/201020.0720.1519.8719.9463,558
12/17/201020.1220.2020.0320.1365,405
12/16/201020.2920.2920.0820.1315,743
12/15/201020.3320.5120.1420.1556,302
12/14/201020.6020.6520.3620.3837,555
12/13/201020.8720.8720.5720.5773,319
12/10/201020.3720.6520.3720.6044,081
12/9/201020.1720.3220.1120.2527,391
12/8/201020.1520.2020.0020.1328,003
12/7/201020.4020.4920.1020.1157,809
12/6/201020.1020.2420.0620.1923,637
12/3/201019.8920.2119.8920.2129,143
12/2/201019.7020.0019.6319.9925,864
12/1/201019.5219.6519.5119.6119,994
11/30/201019.1219.3319.0719.2032,499
11/29/201019.3819.4719.2019.4443,471
11/26/201019.6019.6919.6019.658,674
11/24/201019.5519.8919.5519.8541,356
11/23/201019.4819.6019.4119.4838,624
11/22/201019.7619.9719.6319.8925,018
11/19/201019.7920.1219.7920.0532,522
11/18/201019.8820.0719.8819.9654,546
11/17/201019.5619.7219.5119.53191,136
11/16/201020.0720.1019.5919.6740,697
11/15/201020.3020.4020.1420.1474,339
11/12/201020.3920.6020.0520.1834,060
11/11/201020.5820.6820.4320.6227,828
11/10/201020.9320.9320.6020.9348,951
11/9/201021.1721.2520.8020.9162,017
11/8/201020.9521.1520.9521.0624,550
11/5/201021.0521.1520.9421.0637,622
11/4/201021.0621.1220.8821.1136,505
11/3/201020.6020.7820.4020.78135,697
11/2/201020.3820.7320.3620.6086,538
11/1/201020.5120.5120.0920.1952,887
10/29/201020.4120.4720.3320.4146,931
10/28/201020.9420.9420.5320.6346,040
10/27/201020.7020.7620.5020.7420,892
10/26/201020.8520.8820.6620.8312,393
10/25/201020.9721.1620.9721.1134,448
10/22/201020.6520.8720.6520.7914,414
10/21/201020.7820.9520.4020.6330,888
10/20/201020.5920.8920.4820.7349,895
10/19/201021.0021.0720.4920.6369,740
10/18/201021.3821.4321.0021.0028,169
10/15/201021.5021.5021.1721.36111,587
10/14/201021.2021.5521.2021.3056,317
10/13/201020.9621.2620.9621.13165,969
10/12/201020.7620.8620.5920.7657,488
10/11/201020.7221.0020.7220.8958,509
10/8/201020.6020.7720.4520.7186,424
10/7/201020.8420.8720.4820.6837,570
10/6/201020.8420.8420.5720.6826,339
10/5/201020.4920.7920.4720.7334,657
10/4/201020.3520.4020.0320.1124,937
10/1/201020.7020.7020.3820.4811,763
9/30/201020.6120.7220.3420.6234,535
9/29/201020.1920.5620.1920.4346,685
9/28/201020.1720.3619.9720.3537,314
9/27/201020.2820.2820.0320.0421,619
9/24/201020.0420.3620.0420.3531,728
9/23/201019.6119.9519.6019.7035,208
9/22/201019.9220.0819.7819.8720,431
9/21/201019.8119.9719.7519.8318,314
9/20/201019.8119.9119.6119.9157,262
9/17/201019.9719.9719.6919.7322,121
Trading Center