$30.75 -0.65 (%) Mkt Vector ETF Shs Gulf States ETF - NYSEARCA

Nov. 28, 2014 | 09:31 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MES historical data

Date Open High Low Close Volume
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
10/28/201431.6231.9031.6031.804,459
10/27/201431.9932.0031.6032.001,910
10/24/201431.7532.2731.7532.175,020
10/23/201432.1532.2531.7632.1512,783
10/22/201431.7531.8731.3131.637,490
10/21/201431.0932.1730.6831.513,025
10/20/201431.8231.8230.8930.898,460
10/17/201431.2631.4331.1031.101,252
10/16/201430.7531.5730.3030.8220,958
10/15/201431.0031.6330.5031.20104,647
10/14/201432.3232.5531.7931.8248,969
10/13/201432.0632.3431.8132.0820,556
10/10/201433.1233.4732.8233.365,452
10/9/201433.8833.8832.9433.7016,203
10/8/201433.6034.1233.0433.513,755
10/7/201433.8433.9533.6033.6010,484
10/6/201433.5733.8333.3933.835,732
10/3/201433.1733.8033.1733.575,688
10/2/201433.1933.5733.0533.577,253
10/1/201433.3533.3533.0833.3517,446
9/30/201433.3734.1432.9633.6921,335
9/29/201433.7833.7833.2533.444,328
9/26/201433.8034.0533.8033.854,419
9/25/201433.7533.9933.7533.991,535
9/24/201434.3034.3533.7334.2010,326
9/23/201433.7534.4133.7534.0810,924
9/22/201434.5034.5434.1034.1031,011
9/19/201434.3434.7334.2934.4314,151
9/18/201434.2834.5634.2834.4238,936
9/17/201434.0234.4434.0234.2510,379
9/16/201434.1534.2234.0334.0713,707
9/15/201434.2034.3433.9133.9423,889
9/12/201433.9834.3233.9834.3215,730
9/11/201433.7734.2033.7534.115,405
9/10/201433.7634.0133.5934.0116,067
9/9/201433.8834.3033.8834.1514,596
9/8/201433.7034.1933.7034.179,196
9/5/201433.9634.2233.9134.2015,757
9/4/201434.3534.3534.0934.1420,493
9/3/201433.9734.7033.8934.3447,371
9/2/201433.4333.9433.4333.7711,800
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center