Mkt Vector ETF Shs Gulf States ETF $32.89

down -0.20


29/8/2014 03:59 PM  |  NYSEARCA : MES
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MES historical data

Date Open High Low Close Volume
8/29/201433.0933.2732.8932.8919,226
8/28/201433.2033.6933.0533.0912,493
8/27/201434.1534.1533.3233.327,194
8/26/201433.3633.8233.2533.827,313
8/25/201433.3133.5133.1333.5115,425
8/22/201433.4033.6533.4033.598,760
8/21/201433.2433.6233.2433.5217,818
8/20/201433.7533.7533.3033.5210,667
8/19/201433.1133.9333.1133.5419,055
8/18/201433.5033.9833.2533.2618,483
8/15/201433.5033.5033.1633.3828,515
8/14/201433.4033.4532.9033.1519,371
8/13/201432.9833.1032.9132.913,971
8/12/201432.4432.8132.4432.811,582
8/11/201432.5632.9832.5632.958,779
8/8/201432.9032.9032.0532.337,001
8/7/201432.3133.0032.1532.7424,339
8/6/201432.3132.7932.2632.2616,451
8/5/201432.8832.9632.7532.797,142
8/4/201432.8832.8832.6832.6810,179
8/1/201432.4732.8332.4532.666,478
7/31/201432.2932.7432.2932.744,151
7/30/201432.2432.2832.2032.254,041
7/29/201432.8332.8332.2832.294,763
7/28/201432.0832.5932.0832.596,062
7/25/201432.2132.2232.0032.0826,345
7/24/201432.6032.6032.3732.3834,681
7/23/201433.0033.0032.7932.839,312
7/22/201432.8232.9532.7032.8615,162
7/21/201432.3332.4932.2932.478,478
7/18/201432.6233.0032.6232.7618,720
7/17/201433.0233.0232.4832.5914,220
7/16/201432.9833.2432.4532.9115,874
7/15/201432.4432.8532.4432.8553,727
7/14/201432.4932.4932.2332.4424,601
7/11/201432.2832.3032.0232.2922,450
7/10/201431.5932.4531.5932.2658,326
7/9/201431.5231.7631.5231.7222,719
7/8/201431.6131.8431.4531.4641,445
7/7/201431.8231.8531.3031.8565,077
7/3/201431.5331.6031.2731.5321,067
7/2/201431.0031.7031.0031.5017,806
7/1/201430.1730.6530.1730.6519,869
6/30/201429.7529.8729.5029.6638,058
6/27/201430.5730.7430.5730.6211,712
6/26/201430.9731.0430.5230.7812,071
6/25/201430.6031.1630.6031.0025,748
6/24/201431.0031.0030.1830.6093,253
6/20/201431.2332.0831.2332.0864,557
6/19/201431.8831.8831.5631.6648,244
6/18/201431.7931.9231.5031.5917,604
6/17/201431.2731.6031.1331.5149,050
6/16/201432.4632.4631.4531.49127,931
6/13/201433.0133.5032.8432.9528,466
6/12/201433.1933.4733.0133.0317,664
6/11/201432.9032.9532.6032.8837,887
6/10/201433.3433.4032.9833.0339,062
6/9/201434.1734.1733.1733.4461,618
6/6/201434.8834.9734.6134.918,143
6/5/201434.7434.8334.2934.558,421
6/4/201434.7434.7434.1934.5310,715
6/3/201434.4834.8034.1734.6630,531
6/2/201435.1535.1534.8535.0422,010
5/30/201435.1535.1534.7135.0625,912
5/29/201434.1534.9534.1534.9596,534
5/28/201433.8833.9033.6133.7421,059
5/27/201433.6534.3233.6534.3146,162
5/23/201433.3033.3032.9833.148,113
5/22/201433.0933.1433.0033.0753,697
5/21/201432.2532.7832.0232.7065,309
5/20/201433.0433.0431.8331.89115,202
5/19/201433.6733.6733.2133.3442,895
5/16/201434.1934.1933.6333.9522,906
5/15/201434.3834.3833.5233.9311,863
5/13/201433.8834.1933.8834.0514,584
5/12/201433.6533.8833.5033.7714,855
5/8/201434.0734.0733.5033.8426,104
5/7/201434.2534.2533.7033.9121,670
5/6/201433.9733.9733.7033.7016,067
5/5/201433.4733.9333.3433.8536,000
5/2/201433.6233.6933.2033.4126,917
5/1/201432.7633.5332.7533.2857,568
4/30/201433.0933.2332.9533.0015,900
4/29/201433.5833.5832.7233.0841,090
4/28/201433.4733.5033.0033.3119,750
4/25/201433.5033.6633.2533.5729,843
4/24/201434.0034.0033.5533.7335,126
4/23/201434.2834.2833.7633.86104,789
4/22/201433.9534.0933.7534.0031,557
4/21/201433.0133.7433.0133.5221,995
4/17/201433.2533.3932.7333.0186,751
4/16/201433.3633.3632.9332.9929,734
4/15/201433.1833.1832.7032.8113,217
4/14/201432.7933.1732.7832.9743,789
4/11/201433.0433.1732.7832.7815,500
4/10/201433.5133.5132.7032.9713,277
4/9/201433.1533.2432.8033.1742,166
4/8/201432.8732.9432.5032.6748,875
4/7/201432.1133.0032.1132.3216,501
4/4/201432.4033.7531.5631.9081,382
Trading Center