$21.70 +0.43 (%) VanEck Vct Glf Shs -

May. 27, 2016 | 03:47 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MES historical data

Date Open High Low Close Volume
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
3/31/201622.0622.0622.0222.021,943
3/30/201621.6821.6821.6821.680
3/29/201621.6621.6821.6621.68200
3/28/201621.5521.5521.5521.550
3/24/201621.5521.5521.5521.551,200
3/23/201621.6221.7421.6121.741,988
3/22/201621.6121.6121.5921.599,127
3/21/201621.8021.8021.8021.800
3/18/201621.8021.8021.8021.80177
3/17/201621.4621.4621.4621.460
3/16/201621.1721.4621.1721.46250
3/15/201621.1821.2821.1821.28375
3/14/201621.3121.3121.3121.31440
3/11/201622.0422.0422.0422.04251
3/10/201621.6721.6721.6721.670
3/9/201621.6721.6721.6721.67702
3/8/201621.6721.6721.6721.67200
3/7/201622.1122.1121.5921.773,419
3/4/201621.3821.5321.3821.532,790
3/3/201620.8520.8520.8520.850
3/2/201620.8520.8520.8520.85207
3/1/201621.1521.2120.9921.053,630
2/29/201621.2121.4720.8020.973,420
2/26/201620.9220.9220.9220.920
2/25/201620.9220.9220.9220.920
2/24/201620.3620.9220.3620.92200
2/23/201621.1321.1321.1321.130
2/22/201621.1321.1321.1321.13138
2/19/201620.2320.2320.2320.23100
2/18/201620.3820.3820.3820.384,083
2/17/201620.1720.3620.1720.365,771
2/16/201620.5120.5120.5120.51154
2/12/201619.8719.8719.8719.87372
2/11/201619.6519.6519.6519.65456
2/10/201619.9320.2719.8719.871,010
2/9/201620.5220.5220.3120.31601
2/8/201619.8719.8719.8719.87202
2/5/201620.3820.3820.3820.38150
2/4/201620.6920.6920.0720.27894
2/3/201619.4819.4819.4819.480
2/2/201619.4819.4819.4819.480
2/1/201619.4819.4819.4819.480
1/29/201619.3519.4819.3519.482,948
1/28/201619.2019.3718.9919.371,806
1/27/201618.5818.5818.5818.580
1/26/201618.8818.8918.3718.582,636
1/25/201618.9218.9218.9218.92109
1/22/201618.5718.5718.5718.57100
1/21/201618.2118.6618.2118.563,328
1/20/201618.4918.6418.4918.64220
1/19/201618.6819.2018.6819.20650
1/15/201619.0819.0819.0819.08101
1/14/201619.7719.7819.6219.782,340
1/13/201620.0820.0819.9419.971,804
1/12/201620.0820.1720.0620.062,760
1/11/201620.6720.6720.6720.670
1/8/201620.6720.6720.6720.67768
1/7/201620.4920.5020.4820.50690
1/6/201620.9721.2420.9720.972,271
1/5/201621.2521.3621.2421.351,141
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center