Mkt Vector ETF Shs of Benef Interest Global Alternative Energy ETF $62.38

down -0.79


19/9/2014 03:49 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
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
5/20/201119.6319.7119.4819.5312,175
5/19/201119.9519.9619.7819.9118,922
5/18/201119.6619.9319.6619.909,254
5/17/201119.6219.7119.4919.6117,316
5/16/201119.8619.9419.6719.678,504
5/13/201120.2220.2219.8419.874,260
5/12/201119.8820.2919.8320.2931,584
5/11/201120.1920.1919.8519.9118,181
5/10/201120.1520.2320.0820.2110,537
5/9/201120.0220.0919.8620.0620,275
5/6/201120.1120.2519.9620.0129,286
5/5/201119.9820.1619.9619.9663,923
5/4/201120.5020.5020.0920.1471,088
5/3/201120.9920.9920.5820.6519,690
5/2/201121.2621.2620.9720.9813,475
4/29/201121.3321.3321.1721.2432,988
4/28/201120.8320.9920.7320.9910,529
4/27/201120.8220.9520.6520.9432,774
4/26/201120.6920.9220.6920.9249,594
4/25/201120.6820.7420.6420.7442,458
4/21/201120.8320.8320.6120.7658,488
4/20/201120.6220.7220.4820.7161,935
4/19/201120.3520.4120.1920.4150,822
4/18/201120.4720.4720.1320.3340,094
4/15/201121.0221.0220.7720.8938,264
4/14/201121.0321.0920.8521.0955,548
4/13/201121.3421.3421.0821.1829,812
4/12/201121.3121.3121.0721.1750,445
4/11/201121.7421.7421.3821.4430,121
4/8/201121.7621.8521.5121.6346,742
4/7/201121.7421.7821.5021.6886,205
4/6/201122.0422.1221.9021.9292,228
4/5/201122.1722.3222.1022.2591,686
4/4/201122.5922.6622.3122.3992,627
4/1/201122.7022.7122.3422.5080,717
3/31/201122.5222.7622.5022.68202,472
3/30/201122.3922.5022.2822.4328,509
3/29/201121.8922.1921.7522.1433,574
3/28/201121.8622.0021.8221.8321,770
3/25/201121.5121.6621.5021.5510,505
3/24/201121.3121.5221.2521.518,112
3/23/201121.1721.2621.0521.247,829
3/22/201121.4921.4921.2421.2711,616
3/21/201121.3921.5221.3421.4529,691
3/18/201121.5621.5621.2121.2883,377
3/17/201121.3921.4021.1221.1277,273
3/16/201121.3421.3420.6320.8051,606
3/15/201120.6821.3320.5221.28134,782
3/14/201120.4620.6120.4320.6018,625
3/11/201119.9020.0819.8120.0515,992
3/10/201120.3020.3020.0820.1110,132
3/9/201120.7920.7920.5920.613,002
3/8/201120.4520.5620.2520.5118,619
3/7/201120.9020.9020.3620.4318,940
3/4/201120.9320.9320.5320.679,454
3/3/201121.0621.0620.7520.8712,810
3/2/201120.5620.8020.5620.643,536
3/1/201120.9920.9920.5020.5549,832
2/28/201121.3721.3720.8520.8912,809
2/25/201121.2621.2621.0721.134,444
2/24/201120.9121.1720.9021.079,013
2/23/201120.9921.0120.5720.7617,723
2/22/201121.1921.3420.8420.8425,888
2/18/201121.7921.7921.4721.4822,842
2/17/201121.4521.6021.4221.5218,113
Trading Center