$23.27 0.00 (%) VanEck Vct Glf Shs - NYSE ARCA

Aug. 22, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MES historical data

Date Open High Low Close Volume
8/23/201623.2723.2723.2723.270
8/22/201623.2523.5223.1723.271,452
8/19/201622.8822.8822.8822.880
8/18/201622.8822.8822.8822.880
8/17/201622.8822.8822.8822.880
8/16/201622.8822.8822.8822.880
8/15/201622.8822.8822.8822.880
8/12/201622.8822.8822.8822.880
8/11/201623.5223.5222.8822.88503
8/10/201622.8222.8222.8222.82248
8/9/201622.7323.0022.7323.00407
8/8/201623.0823.0823.0823.08385
8/5/201622.2522.4922.2522.49725
8/4/201622.3022.3022.3022.300
8/3/201622.2822.3022.2822.30250
8/2/201622.4322.4322.4322.430
8/1/201622.4322.4322.4322.430
7/29/201622.6122.6122.4322.43502
7/28/201622.6022.6022.6022.60161
7/27/201622.4422.7422.4422.622,102
7/26/201622.5522.5522.5522.550
7/25/201622.5522.5522.5522.55106
7/22/201622.4222.5422.4022.514,100
7/21/201622.6622.6622.6622.66110
7/20/201622.4822.6122.4522.61836
7/19/201622.8122.8122.8122.810
7/18/201622.8122.8122.8122.81400
7/15/201622.2522.7122.2422.71300
7/14/201622.0822.0822.0822.080
7/13/201622.0822.0822.0822.080
7/12/201622.0822.1222.0822.08584
7/11/201622.2422.4122.0822.412,351
7/8/201621.5621.5621.5621.56590
7/7/201621.5721.6721.5621.56600
7/6/201621.9521.9521.9521.950
7/5/201621.5521.9521.5521.95800
7/1/201622.0022.0021.8021.841,880
6/30/201621.7421.7421.7421.740
6/29/201621.5821.7421.5821.741,667
6/28/201621.3921.3921.3921.39103
6/27/201621.6421.6421.6421.640
6/24/201621.2521.6421.1821.641,164
6/23/201621.7721.7721.7721.77131
6/22/201621.2621.2621.2621.260
6/21/201621.2621.2621.2621.260
6/20/201621.2621.2621.2621.260
6/17/201621.2621.2621.2621.26100
6/16/201621.0721.7521.0721.75620
6/15/201621.3121.7221.3121.651,794
6/14/201621.7021.7021.7021.700
6/13/201621.7021.7021.7021.700
6/10/201621.7021.7021.7021.700
6/9/201621.7021.7021.7021.700
6/8/201621.7021.7021.7021.70523
6/7/201621.6821.6921.6821.69329
6/6/201621.2721.3221.2721.28674
6/3/201621.3121.3321.3121.33400
6/2/201621.2721.2721.2721.270
6/1/201621.3421.3421.2721.27300
5/31/201621.3721.4021.3721.40487
5/27/201621.2521.7021.2521.70409
5/26/201621.2721.2721.2721.270
5/25/201621.2621.2721.2621.27668
5/24/201621.5621.5621.5621.560
5/23/201621.5621.5621.5621.560
5/20/201621.5621.5621.5621.560
5/19/201621.1721.6021.1721.561,161
5/18/201621.5521.5521.5521.550
5/17/201621.5521.5521.5521.55425
5/16/201622.1522.1522.0622.06675
5/13/201622.1522.1522.1522.150
5/12/201622.1522.1522.1522.150
5/11/201621.7122.1521.7122.159,142
5/10/201622.2122.2122.2122.210
5/9/201622.2422.2722.1722.218,827
5/6/201622.4622.4622.4622.46157
5/5/201621.7922.3421.7922.34662
5/4/201622.4022.4022.4022.40100
5/3/20160.000.000.000.000
4/29/201622.4022.4422.3822.381,100
4/28/201622.5022.5022.5022.500
4/27/201622.5022.5022.5022.500
4/26/201622.5022.5022.5022.500
4/25/201622.5022.5022.5022.50100
4/22/201622.6922.6922.6922.690
4/21/201622.6922.6922.6922.690
4/20/201622.6922.6922.6922.690
4/19/201622.4022.6922.4022.69892
4/18/201622.8122.8122.7322.73200
4/15/201622.9722.9722.4322.432,183
4/14/201622.4922.4922.4922.49200
4/13/201623.0123.0122.8922.89230
4/12/201622.8122.8122.8122.81102
4/11/201622.0622.6522.0622.65424
4/8/201622.0122.0122.0122.01200
4/7/201621.8021.8021.8021.800
4/6/201621.7121.8021.5421.804,598
4/5/201621.7121.7121.7121.71436
4/4/201621.7321.8021.7321.781,609
4/1/201621.8722.0021.8621.991,331
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center