$22.67 +0.07 (%) VanEck Vct Glf Shs - NYSE ARCA

Sep. 28, 2016 | 03:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MES historical data

Date Open High Low Close Volume
9/28/201622.5022.7522.5022.675,501
9/27/201622.4222.7722.3922.603,314
9/26/201622.7022.7022.5222.581,500
9/23/201622.4722.6122.4022.611,841
9/22/201622.6022.8122.5622.682,294
9/21/201622.2422.2422.2422.240
9/20/201622.8922.9022.2222.243,356
9/19/201622.6522.6522.5122.51298
9/16/201622.5022.9222.5022.92640
9/15/201620.2622.2920.2622.153,461
9/14/201622.4522.4522.4522.450
9/13/201622.4522.4522.4522.450
9/12/201622.4522.4522.4522.450
9/9/201622.4522.4622.4522.45601
9/8/201622.8922.8922.8922.89164
9/7/201622.6722.6822.6722.68261
9/6/201622.8722.8722.8722.87155
9/2/201622.7822.7822.7822.78164
9/1/201622.9922.9922.9922.99200
8/31/201622.8722.8722.8722.87410
8/30/201622.8722.8722.8722.87200
8/29/201623.0123.0123.0123.01329
8/26/201623.0123.0123.0123.01651
8/25/201623.2723.2723.2723.270
8/24/201623.2723.2723.2723.270
8/23/201623.2723.2723.2723.270
8/22/201623.2523.5223.1723.271,452
8/19/201622.8822.8822.8822.880
8/18/201622.8822.8822.8822.880
8/17/201622.8822.8822.8822.880
8/16/201622.8822.8822.8822.880
8/15/201622.8822.8822.8822.880
8/12/201622.8822.8822.8822.880
8/11/201623.5223.5222.8822.88503
8/10/201622.8222.8222.8222.82248
8/9/201622.7323.0022.7323.00407
8/8/201623.0823.0823.0823.08385
8/5/201622.2522.4922.2522.49725
8/4/201622.3022.3022.3022.300
8/3/201622.2822.3022.2822.30250
8/2/201622.4322.4322.4322.430
8/1/201622.4322.4322.4322.430
7/29/201622.6122.6122.4322.43502
7/28/201622.6022.6022.6022.60161
7/27/201622.4422.7422.4422.622,102
7/26/201622.5522.5522.5522.550
7/25/201622.5522.5522.5522.55106
7/22/201622.4222.5422.4022.514,100
7/21/201622.6622.6622.6622.66110
7/20/201622.4822.6122.4522.61836
7/19/201622.8122.8122.8122.810
7/18/201622.8122.8122.8122.81400
7/15/201622.2522.7122.2422.71300
7/14/201622.0822.0822.0822.080
7/13/201622.0822.0822.0822.080
7/12/201622.0822.1222.0822.08584
7/11/201622.2422.4122.0822.412,351
7/8/201621.5621.5621.5621.56590
7/7/201621.5721.6721.5621.56600
7/6/201621.9521.9521.9521.950
7/5/201621.5521.9521.5521.95800
7/1/201622.0022.0021.8021.841,880
6/30/201621.7421.7421.7421.740
6/29/201621.5821.7421.5821.741,667
6/28/201621.3921.3921.3921.39103
6/27/201621.6421.6421.6421.640
6/24/201621.2521.6421.1821.641,164
6/23/201621.7721.7721.7721.77131
6/22/201621.2621.2621.2621.260
6/21/201621.2621.2621.2621.260
6/20/201621.2621.2621.2621.260
6/17/201621.2621.2621.2621.26100
6/16/201621.0721.7521.0721.75620
6/15/201621.3121.7221.3121.651,794
6/14/201621.7021.7021.7021.700
6/13/201621.7021.7021.7021.700
6/10/201621.7021.7021.7021.700
6/9/201621.7021.7021.7021.700
6/8/201621.7021.7021.7021.70523
6/7/201621.6821.6921.6821.69329
6/6/201621.2721.3221.2721.28674
6/3/201621.3121.3321.3121.33400
6/2/201621.2721.2721.2721.270
6/1/201621.3421.3421.2721.27300
5/31/201621.3721.4021.3721.40487
5/27/201621.2521.7021.2521.70409
5/26/201621.2721.2721.2721.270
5/25/201621.2621.2721.2621.27668
5/24/201621.5621.5621.5621.560
5/23/201621.5621.5621.5621.560
5/20/201621.5621.5621.5621.560
5/19/201621.1721.6021.1721.561,161
5/18/201621.5521.5521.5521.550
5/17/201621.5521.5521.5521.55425
5/16/201622.1522.1522.0622.06675
5/13/201622.1522.1522.1522.150
5/12/201622.1522.1522.1522.150
5/11/201621.7122.1521.7122.159,142
5/10/201622.2122.2122.2122.210
5/9/201622.2422.2722.1722.218,827
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center