$19.87 +0.22 (%) MV Gulf States Shs - NYSEARCA

Feb. 12, 2016 | 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
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
1/4/201621.4621.4621.4621.46373
12/31/201522.1022.1022.1022.100
12/30/201521.6422.1021.6422.102,697
12/29/201521.4721.5621.3921.393,861
12/28/201521.0021.0920.9621.031,808
12/24/201521.2721.2721.0521.05674
12/23/201521.2921.2921.2921.290
12/22/201521.2921.2921.2921.29351
12/21/201521.2321.2921.2321.291,351
12/18/201521.5021.5021.5021.507,500
12/17/201521.8321.8321.4921.5714,251
12/16/201521.4921.6821.3621.68993
12/15/201521.4621.4621.4621.461,962
12/14/201521.1821.2321.1321.1812,699
12/11/201521.5021.5021.5021.500
12/10/201521.6021.6521.5021.502,336
12/9/201522.1522.1522.1522.150
12/8/201522.1522.1521.8222.152,090
12/7/201522.8022.8022.8022.800
12/4/201522.7322.8022.7322.80360
12/3/201522.8522.8522.8522.850
12/2/201522.3722.8522.3722.85645
12/1/201522.5022.8522.5022.85362
11/30/201522.3422.3922.2022.3951,242
11/27/201523.2223.2523.1623.171,100
11/25/201522.6722.9622.6722.96815
11/24/201523.1023.1023.1023.10422
11/23/201523.2623.2623.2623.260
11/20/201523.1023.2623.0623.261,040
11/19/201523.1523.5223.1523.4013,351
11/18/201522.8723.0822.8223.084,189
11/17/201523.2723.2723.2623.26696
11/16/201523.2023.2023.2023.20697
11/13/201523.4823.4823.3223.321,400
11/12/201523.5023.6023.5023.60735
11/11/201523.7123.7123.7123.710
11/10/201523.5023.7123.5023.71322
11/9/201523.7623.9523.7223.871,369
11/6/201524.2124.2124.2124.210
11/5/201524.1724.2624.1724.211,747
11/4/201524.2724.2724.0824.131,785
11/3/201524.4324.5524.4224.421,405
10/30/201524.2624.3024.2624.30466
10/29/201524.6524.6524.6524.65300
10/28/201524.2524.7024.2524.70713
10/26/201524.9924.9924.9224.99740
10/23/201524.9925.1324.9925.13460
10/22/201524.9824.9824.9824.98500
10/21/201525.1225.3625.0025.297,750
10/20/201525.4025.4025.4025.400
10/19/201525.3925.4025.3925.40244
10/16/201525.8025.8025.8025.80151
10/15/201525.2326.0025.2325.8010,057
10/14/201525.3425.3425.3425.34100
10/13/201525.3325.3325.3325.33220
10/12/201525.4325.4325.4325.430
10/9/201525.4325.4325.4325.43100
10/8/201525.2025.2025.2025.20230
10/7/201525.3625.7525.3625.6311,855
10/6/201525.3525.3525.3525.350
10/5/201525.2025.4425.0925.354,326
10/2/201525.0025.0025.0025.00483
10/1/201524.5924.8224.5924.82535
9/30/201524.8624.8624.8624.86399
9/29/201524.3924.4824.3924.481,250
9/28/201524.4124.4124.2824.281,901
9/25/201524.8724.8724.8724.870
9/24/201524.7524.8724.7524.87208
9/23/201524.9024.9924.8324.8333,689
9/22/201524.8724.8724.8724.87155
9/21/201524.8524.8524.8524.850
9/18/201524.6424.8524.6424.85254
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center