MARKET VECTORS GULF STATES IND $24.43

up +0.03


21/5/2013 04:21 PM  |  NYSEARCA : MES  |  Industries :
Type:

MES historical data

Date Open High Low Close Volume
5/21/2013 24.65 24.70 24.43 24.43 59
5/20/2013 24.32 24.77 24.32 24.40 51
5/17/2013 24.34 24.34 24.25 24.25 14
5/16/2013 24.30 24.30 24.30 24.30 5
5/15/2013 24.03 24.34 24.03 24.32 137
5/14/2013 24.20 24.20 24.20 24.20 6
5/13/2013 23.80 23.95 23.57 23.95 17
5/10/2013 23.56 23.87 23.56 23.80 25
5/9/2013 23.90 23.90 23.54 23.54 84
5/8/2013 23.86 23.90 23.86 23.90 2
5/7/2013 23.91 23.96 23.89 23.93 53
5/6/2013 24.00 24.02 23.80 24.01 263
5/3/2013 24.07 24.14 24.07 24.14 17
5/2/2013 23.84 23.98 23.71 23.75 49
5/1/2013 23.68 23.68 23.65 23.65 6
4/30/2013 23.78 23.81 23.68 23.68 17
4/29/2013 23.80 23.80 23.80 23.80 6
4/26/2013 23.59 23.59 23.59 23.59 13
4/25/2013 23.64 23.64 23.53 23.59 14
4/24/2013 23.03 23.39 23.03 23.39 18
4/23/2013 22.99 22.99 22.99 22.99 94
4/22/2013 23.02 23.03 22.65 22.65 29
4/19/2013 22.74 22.74 22.74 22.74 12
4/18/2013 22.47 22.47 22.37 22.43 6
4/17/2013 22.53 22.90 22.50 22.64 19
4/16/2013 22.85 22.85 22.85 22.85 1
4/15/2013 23.00 23.00 22.81 22.81 56
4/12/2013 23.08 23.08 22.79 22.93 12
4/11/2013 23.02 23.11 22.82 23.11 5
4/10/2013 22.91 23.00 22.91 23.00 5
4/9/2013 22.85 22.91 22.85 22.91 8
4/8/2013 22.89 22.89 22.50 22.50 14
4/5/2013 22.67 22.68 22.16 22.68 210
4/4/2013 22.40 22.70 22.40 22.70 13
4/3/2013 22.59 22.59 22.58 22.59 11
4/2/2013 22.44 22.46 22.37 22.37 13
4/1/2013 22.44 22.58 22.37 22.38 46
3/28/2013 22.30 22.30 22.02 22.25 25
3/27/2013 21.90 21.90 21.90 21.90 0
3/26/2013 21.90 21.90 21.90 21.90 0
3/25/2013 21.85 21.99 21.84 21.90 33
3/22/2013 22.35 22.35 22.01 22.12 53
3/21/2013 22.22 22.41 22.22 22.32 117
3/20/2013 22.02 22.21 22.02 22.21 3
3/19/2013 22.09 22.09 21.97 21.97 51
3/18/2013 22.17 22.17 21.94 21.94 7
3/15/2013 22.12 22.12 22.12 22.12 9
3/14/2013 22.46 22.46 22.17 22.27 11
3/13/2013 22.19 22.19 21.95 21.95 10
3/12/2013 21.95 22.10 21.95 22.10 11
3/11/2013 22.11 22.13 21.95 21.95 37
3/8/2013 21.76 22.05 21.76 22.05 14
3/7/2013 21.85 22.11 21.83 21.83 42
3/6/2013 21.91 21.91 21.87 21.87 5
3/5/2013 22.10 22.10 21.88 21.88 65
3/4/2013 22.15 22.15 22.00 22.08 19
3/1/2013 22.07 22.07 22.00 22.00 8
2/28/2013 22.20 22.20 22.20 22.20 3
2/27/2013 22.02 22.41 22.02 22.31 17
2/26/2013 21.99 21.99 21.81 21.81 125
2/25/2013 22.50 22.50 21.84 22.03 70
2/22/2013 21.86 22.20 21.86 22.03 120
2/21/2013 22.17 22.17 22.17 22.17 15
2/20/2013 22.00 22.05 21.93 22.05 27
2/19/2013 22.25 22.25 21.91 21.98 28
2/15/2013 21.64 21.64 21.64 21.64 2
2/14/2013 21.68 21.68 21.68 21.68 0
2/13/2013 21.68 21.68 21.68 21.68 0
2/12/2013 21.68 21.68 21.68 21.68 0
2/11/2013 22.00 22.00 21.62 21.68 18
2/8/2013 21.54 21.54 21.54 21.54 0
2/7/2013 21.50 21.60 21.48 21.54 13
2/6/2013 21.71 21.83 21.71 21.83 9
2/5/2013 21.65 21.65 21.65 21.65 2
2/4/2013 21.38 21.87 21.38 21.64 44
2/1/2013 21.71 22.02 21.71 21.90 13
1/31/2013 21.67 21.74 21.67 21.74 5
1/30/2013 21.55 21.75 21.55 21.75 20
1/29/2013 21.57 21.57 21.57 21.57 0
1/28/2013 21.57 21.57 21.57 21.57 0
1/25/2013 21.48 21.69 21.48 21.57 303
1/24/2013 21.32 21.39 21.32 21.39 4
1/23/2013 21.37 21.37 21.37 21.37 0
1/22/2013 21.37 21.37 21.37 21.37 0
1/18/2013 21.32 21.38 21.32 21.37 11
1/17/2013 21.64 21.64 21.29 21.34 11
1/16/2013 21.02 21.31 21.02 21.25 88
1/15/2013 21.04 21.21 21.04 21.10 44
1/14/2013 21.30 21.30 21.07 21.15 32
1/11/2013 21.51 21.51 21.27 21.32 318
1/10/2013 21.38 21.48 21.35 21.40 354
1/9/2013 20.80 21.40 20.80 21.40 753
1/8/2013 20.82 20.87 20.76 20.85 34
1/7/2013 20.71 20.82 20.71 20.72 27
1/4/2013 20.72 20.72 20.58 20.58 6
1/3/2013 20.30 20.59 20.30 20.52 138
1/2/2013 20.46 20.98 20.46 20.90 33
12/31/2012 20.13 20.25 20.13 20.25 14
12/28/2012 19.89 20.35 19.89 20.04 56
12/27/2012 20.02 20.13 19.96 20.05 51
Marketplace
Trading Center