$25.50 -0.14 (%) MV Gulf States Shs - NYSEARCA

Aug. 31, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MES historical data

Date Open High Low Close Volume
8/28/201525.9625.9624.9525.641,595
8/27/201525.0025.0625.0025.061,077
8/26/201523.8124.2723.8124.114,712
8/25/201523.5923.8023.5923.801,511
8/24/201523.5923.5923.5922.442,069
8/21/201524.8525.5924.1124.1131,032
8/20/201525.0525.3025.0525.252,056
8/19/201525.9225.9225.5225.636,339
8/18/201525.8026.1725.8025.92767
8/17/201526.1026.4026.1026.308,113
8/14/201526.5726.7626.4726.684,680
8/13/201526.5926.9526.4926.667,710
8/12/201527.1327.1427.1227.142,400
8/11/201527.1427.1427.1427.140
8/10/201526.9727.1426.9727.142,911
8/7/201526.8827.6826.8827.051,363
8/6/201526.9126.9826.9126.98768
8/5/201527.0227.0626.9627.06560
8/4/201526.8427.7926.7826.932,017
8/3/201526.8426.8426.8426.84356
7/31/201526.9527.1426.9527.141,486
7/30/201526.9726.9726.9726.97300
7/29/201526.9726.9726.9726.97150
7/28/201526.8927.5026.8427.50700
7/27/201527.3027.6727.0427.673,639
7/24/201527.1427.3327.1427.331,893
7/23/201527.2727.5027.2427.502,490
7/22/201527.6227.6527.4927.581,806
7/21/201527.4827.7227.3127.606,321
7/20/201527.5227.7027.2427.5012,204
7/17/201527.7327.7327.2727.554,920
7/16/201527.4527.4527.3627.36409
7/15/201527.6727.6727.6727.67178
7/14/201527.2327.5527.2327.47969
7/13/201527.1027.1027.1027.10180
7/10/201527.0627.0627.0627.060
7/9/201527.0027.0827.0027.061,385
7/8/201526.8126.8126.6926.6911,992
7/7/201526.8527.0026.8527.00302
7/6/201527.2527.2527.2527.25111
7/2/201527.0027.0027.0027.001,491
7/1/201527.2227.3527.2227.30536
6/30/201527.2227.2227.2227.220
6/29/201527.0527.4527.0527.221,534
6/26/201527.5527.5527.5527.55144
6/25/201527.6927.6927.6927.69146
6/24/201527.6927.6927.5927.594,563
6/23/201527.8027.8027.6127.671,253
6/22/201527.2527.8027.1027.7314,511
6/19/201527.3627.8527.3627.46679
6/18/201527.3327.7427.3327.74547
6/17/201527.4027.4027.4027.40240
6/16/201527.6127.7527.3427.341,000
6/15/201528.0028.0027.4827.683,672
6/12/201527.2528.0627.2127.443,102
6/11/201527.3128.0027.3127.4753,077
6/10/201527.7027.8927.6127.695,362
6/9/201527.4627.7427.4627.597,293
6/8/201527.4327.4327.4327.43200
6/5/201527.7227.7427.4027.406,136
6/4/201527.8927.8927.8927.891,193
6/3/201527.7728.0027.6527.8930,128
6/2/201528.0028.0027.7527.806,855
6/1/201527.0027.6527.0027.493,587
5/29/201527.6327.6527.0527.052,070
5/28/201527.3027.5927.2327.513,624
5/27/201527.9227.9227.7627.76425
5/26/201528.0028.0927.8828.091,959
5/22/201528.4128.4128.4128.41206
5/21/201528.1328.1328.1328.130
5/20/201528.0028.1328.0028.134,100
5/19/201528.0028.0028.0028.00254
5/18/201528.0428.2227.8027.803,803
5/15/201528.4928.4928.4928.49174
5/14/201528.5828.5828.5828.58216
5/13/201528.0028.6828.0028.68440
5/12/201527.8527.8527.8527.850
5/11/201527.5227.8527.5227.85939
5/8/201528.6328.6628.4028.502,493
5/7/201527.9928.1327.7827.873,572
5/6/201528.0528.5728.0528.055,365
5/5/201528.3328.3328.3328.33508
5/4/201528.5028.7728.5028.77800
5/1/201528.5328.8428.5128.511,265
4/30/201528.5128.5128.5128.51305
4/29/201528.8828.8828.8828.88276
4/28/201528.5128.9328.5128.931,133
4/27/201528.4228.9328.4228.553,187
4/24/201528.8328.8328.3128.4216,569
4/23/201528.4928.9428.1228.941,009
4/22/201528.1128.3028.1128.30486
4/21/201528.6228.6228.1728.17854
4/20/201529.4929.4928.5928.622,090
4/17/201528.3628.3628.3628.360
4/16/201528.2029.2428.2028.363,931
4/15/201528.0028.1028.0028.10854
4/14/201527.5427.9327.2427.832,408
4/13/201527.2027.2027.2027.200
4/10/201527.4027.4027.4027.400
4/9/201527.4727.4727.4027.40366
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!