$25.35 -0.79 (%) MV Gulf States Shs - NYSEARCA

Mar. 26, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MES historical data

Date Open High Low Close Volume
3/26/201525.7625.9425.3425.359,295
3/25/201525.7426.1425.7426.141,253
3/24/201526.2426.2426.2226.241,245
3/23/201525.7026.3425.7025.9326,836
3/20/201525.6825.7925.6825.791,052
3/19/201525.9325.9325.9325.930
3/18/201525.7425.9325.2725.937,924
3/17/201526.0026.0025.7525.93919
3/16/201525.7526.0125.7526.008,378
3/13/201526.9326.9326.5426.551,187
3/11/201526.5326.9826.5326.701,810
3/10/201527.0327.0327.0327.03240
3/9/201527.1227.1327.0727.083,179
3/6/201527.0027.0026.8126.81335
3/5/201527.1627.3027.1527.256,847
3/4/201527.2527.3427.2027.202,088
3/3/201527.1127.5027.1127.451,220
3/2/201527.7327.7327.5027.5627,590
2/27/201527.3527.8427.3427.4231,662
2/26/201527.7827.8927.7027.724,151
2/25/201527.4828.1827.4827.7638,023
2/24/201527.4127.7027.4127.70522
2/23/201527.6327.7827.4327.7412,679
2/20/201527.9127.9127.6927.719,193
2/19/201527.8027.8027.3227.3718,520
2/18/201527.7427.7927.1127.3920,915
2/17/201527.4227.8627.3727.8516,694
2/13/201527.7327.9327.6127.9319,966
2/12/201527.1727.3327.1727.228,298
2/11/201527.6127.6127.1627.482,328
2/10/201527.3827.4627.3127.46729
2/9/201527.3427.7127.2027.685,021
2/6/201527.5627.5627.0527.0512,355
2/5/201527.4627.5827.4427.5816,751
2/4/201527.3527.4426.7827.118,316
2/3/201526.8727.3926.8727.39923
2/2/201526.6626.7426.4926.5514,809
1/30/201525.9526.0025.9326.00821
1/29/201526.1526.1525.8125.866,879
1/28/201525.8125.8125.8025.801,678
1/27/201525.9026.0425.7325.741,659
1/26/201526.2926.2925.7726.233,319
1/23/201526.6526.6526.2726.2828,668
1/22/201526.4026.4626.3326.463,560
1/21/201526.1026.5226.1026.518,133
1/20/201526.3226.4326.0626.1938,869
1/16/201525.9926.4125.9926.4125,051
1/15/201526.5026.5626.1426.142,530
1/14/201526.0726.4226.0426.3010,176
1/13/201526.1726.4726.1026.318,187
1/12/201525.9626.2225.9526.064,203
1/9/201526.5826.5826.1626.204,707
1/8/201526.3026.3326.2126.337,390
1/6/201525.1425.2324.8024.9648,961
1/5/201525.6525.7425.3925.4946,710
1/2/201526.2026.3025.9926.2140,062
12/31/201426.3827.0326.3126.3763,579
12/30/201426.7026.7626.2626.7548,899
12/29/201427.0927.4826.9527.4842,191
12/26/201426.8727.5626.6726.6754,816
12/24/201427.3227.5126.9627.3919,058
12/23/201426.5826.9926.1826.5345,100
12/22/201427.0027.1826.2926.8238,239
12/19/201426.0026.9325.9426.2925,004
12/18/201426.7926.7926.0826.217,831
12/17/201423.8625.1323.8625.1011,854
12/16/201424.5224.5223.4524.1753,216
12/15/201425.9625.9625.0525.0522,452
12/12/201426.8526.9226.4826.5818,351
12/11/201427.3327.3326.4126.9521,592
12/10/201428.2028.5728.1228.1782,588
12/9/201428.3928.5928.0528.3333,383
12/8/201429.3829.4928.8328.86137,203
12/5/201429.5029.9629.5029.5378,756
12/4/201429.5929.9029.5029.5831,480
12/3/201430.0030.0029.4929.815,630
12/2/201429.7430.1429.6929.9518,528
12/1/201430.3530.3529.7129.8025,038
11/28/201431.0931.0930.7531.064,717
11/26/201431.5831.6031.3031.408,974
11/25/201432.0032.0031.4331.8518,281
11/24/201431.9032.1431.8431.8431,773
11/21/201432.0032.3031.9531.9835,336
11/20/201431.8032.1531.8031.8822,403
11/19/201431.7531.9931.7531.7719,550
11/18/201431.8632.2231.8031.9515,159
11/17/201431.7031.7131.7031.711,442
11/14/201431.9832.1731.9032.0913,511
11/13/201431.7232.1731.7231.8312,915
11/12/201431.7731.9631.5531.7011,554
11/11/201431.6031.9831.5731.718,493
11/10/201431.7932.0031.7631.762,847
11/7/201431.3331.5531.3331.552,294
11/6/201430.9631.9430.9631.152,586
11/5/201432.0032.0031.3131.402,030
11/4/201432.2532.2532.0532.202,192
11/3/201431.8432.3831.6932.2523,601
10/31/201432.7132.7131.5631.8413,868
10/30/201431.4331.9731.4331.972,918
10/29/201431.8932.3931.8431.9511,755
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center