$27.00 -0.30 (%) MV Gulf States Shs - NYSEARCA

Jul. 2, 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
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
4/8/201527.7827.7827.3327.3330,061
4/7/201527.1327.3027.1327.292,477
4/6/201527.3027.3027.0327.103,417
4/2/201526.3226.9326.2826.917,765
4/1/201525.7826.2425.7826.059,507
3/31/201526.1926.1925.9426.00513
3/30/201525.6426.2225.6426.22996
3/27/201525.4325.7325.3925.399,539
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
  • 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!