Mkt Vector ETF Shs Gulf States ETF $32.48

down -0.35


24/7/2014 01:18 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
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
4/3/201432.2032.2031.8032.0210,807
4/2/201431.9931.9931.7531.9022,762
4/1/201431.6532.0231.5131.7537,848
3/31/201431.4631.5530.9831.0221,194
3/28/201431.2131.2130.7230.9011,134
3/27/201431.0431.0430.6430.6615,664
3/26/201430.3530.8530.3530.7517,597
3/25/201430.6530.7330.6030.735,512
3/24/201430.8630.8630.4030.40884
3/21/201430.7830.9030.5030.634,737
3/20/201430.3230.6530.3230.655,668
3/19/201430.9930.9930.3230.325,464
3/18/201430.3530.4230.2030.292,892
3/17/201429.6330.5029.5230.1833,924
3/14/201429.6729.6729.1029.206,590
3/13/201429.3429.5629.1029.561,875
3/12/201429.5129.5129.0229.1012,621
3/11/201430.2230.2229.7429.984,201
3/10/201430.1030.3629.7929.983,661
3/7/201430.0030.1029.7629.8713,559
3/6/201429.8730.2929.8129.845,882
3/5/201430.2330.3329.7930.023,582
3/4/201429.6330.2929.6330.2332,204
3/3/201430.1830.1829.0929.5723,757
2/28/201430.3630.8330.2030.206,384
2/27/201430.3730.7730.3730.7720,410
2/26/201430.4430.8330.3530.375,505
Trading Center