Market Vectors Gulf States Index ETF $33.01

up +0.02


17/4/2014 06:40 PM  |  NYSEARCA : MES
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MES historical data

Date Open High Low Close Volume
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
3/21/201430.8030.9030.5030.634,737
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
2/25/201430.5930.7030.4030.7024,412
2/24/201431.0331.0330.1830.4048,677
2/21/201430.9030.9030.5530.6312,622
2/20/201430.5531.0030.5030.739,901
2/19/201430.3830.3830.2630.3113,353
2/18/201430.3830.3830.0030.2623,392
2/14/201430.2130.2729.8929.9174,404
2/13/201429.7929.8929.7029.8714,523
2/12/201429.7730.1629.5729.574,424
2/11/201429.3929.7429.2229.6611,812
2/10/201429.2029.2029.1229.133,146
2/7/201428.8729.2028.3129.122,845
2/6/201428.5529.0828.3529.084,262
2/5/201428.5028.5627.9728.5112,165
2/4/201427.8428.6827.8328.4911,806
2/3/201428.7928.7927.7428.2529,291
1/31/201427.8428.8127.8428.7223,110
1/30/201428.7928.7927.9928.1123,538
1/29/201428.5028.8628.2128.457,842
1/28/201427.9228.5027.9228.234,792
1/27/201428.6028.9627.7527.7771,598
1/24/201429.1029.1028.5028.6213,846
1/23/201429.1929.1928.9229.006,053
1/22/201429.0229.0228.5528.661,406
1/21/201428.8529.2128.6128.808,289
1/17/201428.6428.6828.4028.619,884
1/16/201428.7628.8128.6528.651,554
1/15/201428.6628.6628.1528.527,476
1/14/201428.4628.4628.0628.37668
1/13/201428.0028.1427.4228.144,257
1/10/201427.5927.9927.5027.999,356
1/9/201428.3028.3127.3227.991,320
1/8/201427.9428.1227.7527.908,530
1/7/201427.7927.8927.6427.8845,650
1/6/201427.5527.7227.3727.695,317
1/3/201426.9227.5926.9227.4727,293
1/2/201426.8027.2026.8027.192,011
12/31/201326.4126.9626.4126.961,258
12/30/201326.9726.9726.9726.9766
12/27/201326.9726.9726.9726.97370
12/26/201326.9826.9826.9826.98301
12/24/201326.1426.9225.9426.924,262
12/23/201326.9126.9126.2126.807,084
12/20/201326.8227.1726.8227.044,450
12/19/201327.2227.2226.9626.961,004
12/18/201326.9727.4126.9227.411,431
12/17/201326.7527.0026.7526.823,998
12/16/201326.5026.6226.5026.552,366
12/13/201326.7126.7126.7126.711,018
12/12/201326.3926.4226.3826.422,731
12/11/201326.7226.7226.0626.06364
12/10/201326.7126.7126.3126.70886
12/9/201326.8226.8326.6026.608,255
12/6/201325.6826.1025.5326.108,081
12/5/201325.9826.0425.9826.04200
12/4/201325.8325.9625.8025.807,939
12/3/201325.8226.0325.7625.7613,250
12/2/201325.8025.8325.8025.831,100
11/29/201325.8926.0525.8926.0315,130
11/27/201325.5525.9725.5525.971,212
11/26/201325.4925.4925.4925.490
11/25/201325.5625.7825.4125.4933,924
11/22/201325.6425.6425.6425.640
Trading Center