$82.29 +0.05 (%) Vang MgCpGr Shs ETF - NYSEARCA

Nov. 25, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGK historical data

Date Open High Low Close Volume
11/24/201482.0082.2782.0082.24102,307
11/21/201482.2382.2381.5281.77134,888
11/20/201480.8081.4780.7981.2557,576
11/19/201481.3281.3280.8081.1488,515
11/18/201480.7681.4580.7681.3356,172
11/17/201480.6881.0080.5080.71148,162
11/14/201480.8480.8880.5080.8499,732
11/13/201480.8281.0880.4280.80112,610
11/12/201480.3380.7680.3380.67126,064
11/11/201480.5480.6080.2480.58109,855
11/10/201480.3280.5080.1080.3972,188
11/7/201480.2780.3279.9080.20117,549
11/6/201480.0080.2279.6380.22102,879
11/5/201480.2980.2979.7079.92105,094
11/4/201479.8179.8179.2079.6781,848
11/3/201480.0180.3079.8980.07133,682
10/31/201480.1280.1279.7079.99113,534
10/30/201478.3379.2378.2579.08100,991
10/29/201478.6678.8678.0078.48110,446
10/28/201478.0578.6978.0078.68193,284
10/27/201477.5977.8277.3077.7280,897
10/24/201477.5177.8877.1977.84211,944
10/23/201477.1077.8477.0377.45145,254
10/22/201477.0177.1776.2676.30460,625
10/21/201475.8976.9275.8976.92176,842
10/20/201474.2375.3074.2375.27135,691
10/17/201474.2374.8673.9874.32129,817
10/16/201472.1073.9071.9873.37171,145
10/15/201473.7073.6571.7073.38270,985
10/14/201474.0974.6273.4973.70124,558
10/13/201475.0275.3273.5973.62187,186
10/10/201476.0176.5175.0575.05196,198
10/9/201477.4477.5076.1576.15141,685
10/8/201476.2877.7075.7877.60131,710
10/7/201477.0177.1576.2876.28144,288
10/6/201477.8077.9177.1177.37161,986
10/3/201477.1577.7377.0077.55125,474
10/2/201476.5676.8975.7376.6965,908
10/1/201477.6777.6776.4676.6790,243
9/30/201477.9978.2177.6277.7861,531
9/29/201477.3177.9977.2177.8842,100
9/26/201477.3578.1177.3278.0371,739
9/25/201478.3178.3877.1077.12114,876
9/24/201477.8678.6177.6478.58106,236
9/23/201477.7978.1577.7077.82125,048
9/22/201478.6678.6677.8078.0591,760
9/19/201479.5179.5178.8979.0568,187
9/18/201479.0879.2278.9579.2056,510
9/17/201478.7579.1378.4278.8165,634
9/16/201477.7378.7777.6678.7154,669
9/15/201478.4378.4377.8278.0254,207
9/12/201478.8378.8378.1578.3983,194
9/11/201478.5878.8978.4778.8949,528
9/10/201478.4478.8878.2178.8481,994
9/9/201478.8979.1078.2278.3998,918
9/8/201479.0179.0578.6178.93120,128
9/5/201478.7379.0878.4179.0883,531
9/4/201479.0679.3678.5178.7174,666
9/3/201479.6179.6178.8278.94123,992
9/2/201479.3279.3978.9979.2775,944
8/29/201479.2179.2178.8379.1645,431
8/28/201478.8179.0778.7779.0048,489
8/27/201479.2479.2479.0079.12248,551
8/26/201479.2379.3279.0779.2066,495
8/25/201479.1779.2578.9879.11118,786
8/22/201478.7378.8878.5378.7250,351
8/21/201478.7578.8378.5978.7548,858
8/20/201478.3478.7878.3478.6886,325
8/19/201478.2178.5778.1578.50102,788
8/18/201477.7078.0277.6977.9869,192
8/15/201477.3777.5076.6777.26108,812
8/14/201476.7677.0476.7577.0499,603
8/13/201476.3276.7676.3076.6552,333
8/12/201476.2076.3375.8476.0690,306
8/11/201476.2676.5776.2376.27194,928
8/8/201475.1975.9875.0575.93149,257
8/7/201475.8375.8874.9075.0990,768
8/6/201475.0275.8575.0275.47218,076
8/5/201475.8375.9475.1175.43200,839
8/4/201475.7476.3175.4276.09122,185
8/1/201475.5476.0375.1575.5470,516
7/31/201476.7576.7775.7375.79119,648
7/30/201477.3977.5777.0777.36134,895
7/29/201477.4277.5777.0977.0955,364
7/28/201477.3577.4876.8177.3452,304
7/25/201477.4677.4777.1277.2294,609
7/24/201477.9577.9577.6677.7580,066
7/23/201477.6577.8677.5977.8269,731
7/22/201477.3277.5977.2877.4694,587
7/21/201477.0177.1676.7877.06109,189
7/18/201476.5677.2476.4577.21108,047
7/17/201477.0077.1876.0976.2374,344
7/16/201477.6777.6777.1777.25147,715
7/15/201477.7577.8176.8777.2853,933
7/14/201477.4577.7577.4477.6592,482
7/11/201476.9777.1576.8277.1143,142
7/10/201476.4677.1576.3176.9256,135
7/9/201477.1177.3476.8577.3034,737
7/8/201477.3977.4276.5876.8882,265
7/7/201477.7677.8077.4777.6057,248
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center