$74.70 +1.23 (%) Vang MgCpGr Shs ETF - NYSEARCA

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGK historical data

Date Open High Low Close Volume
2/12/201674.2974.7073.7674.70122,954
2/11/201673.0173.9672.6573.47243,348
2/10/201674.4975.4374.0474.0999,901
2/9/201673.0074.6772.9873.99124,477
2/8/201674.0674.2572.7673.97178,136
2/5/201677.1177.1174.9575.23375,437
2/4/201677.3578.0176.8377.51122,314
2/3/201677.8377.9176.1777.53162,361
2/2/201678.2478.2477.1477.35127,085
2/1/201678.0378.9777.8078.67100,740
1/29/201676.8678.4176.8278.4189,290
1/28/201677.3077.4175.9276.88120,437
1/27/201677.3777.6375.8076.24122,410
1/26/201677.2277.8076.8777.6680,188
1/25/201677.8278.0076.8576.93131,414
1/22/201677.3978.0277.2577.95111,398
1/21/201675.9876.9875.2576.13226,106
1/20/201675.1576.4673.5075.78367,083
1/19/201677.2077.2575.6876.35235,506
1/15/201675.7276.7075.4076.26206,724
1/14/201677.0078.5375.9477.91277,066
1/13/201679.3179.3176.5476.62157,610
1/12/201678.9379.3278.0079.01206,414
1/11/201678.4678.6877.2178.19143,086
1/8/201679.4879.5977.9278.04161,538
1/7/201679.3180.2178.6378.76228,055
1/6/201680.3081.2780.3080.82160,595
1/5/201681.8381.9781.1781.59131,500
1/4/201681.5681.6080.6881.60198,008
12/31/201583.6383.8983.0483.04120,955
12/30/201584.4584.4583.9283.9281,448
12/29/201583.9284.6883.9284.5468,286
12/28/201583.3383.5282.9883.52100,204
12/24/201583.7883.8483.5283.63153,024
12/23/201583.3583.7083.2583.68101,093
12/22/201582.6683.0182.3082.85115,585
12/21/201582.2282.3581.6482.2981,912
12/18/201582.8382.8581.6281.64138,000
12/17/201584.6884.6883.1883.18109,980
12/16/201584.2084.9283.5184.80134,875
12/15/201583.7584.1783.5583.60167,397
12/14/201582.6183.0881.7283.08163,593
12/11/201583.4783.5782.4282.60448,453
12/10/201584.2584.9384.0984.40140,842
12/9/201584.8385.5083.6984.14485,664
12/8/201584.5885.4084.4685.15114,981
12/7/201585.8185.8184.9285.34133,953
12/4/201584.3986.0384.3985.9379,936
12/3/201585.7985.7983.8184.1793,402
12/2/201586.2086.4485.4085.51106,030
12/1/201585.8686.3085.7586.28106,639
11/30/201586.2586.3885.5185.5273,391
11/27/201586.1586.1985.9286.1131,827
11/25/201586.1286.2586.0086.08196,131
11/24/201585.5786.1785.2586.00127,360
11/23/201586.1286.4785.7286.01311,730
11/20/201585.9386.2885.9386.15419,686
11/19/201585.5885.7985.4885.54133,259
11/18/201584.4685.6384.3785.55329,680
11/17/201584.3384.6683.9084.0897,967
11/16/201582.7084.0282.6784.0267,745
11/13/201583.9984.0482.9082.90150,254
11/12/201584.7585.0084.1384.1396,649
11/11/201585.5485.7085.1485.1453,907
11/10/201584.9685.4584.9085.37103,744
11/9/201585.9785.9784.8885.36258,301
11/6/201586.2086.3485.7186.1991,994
11/5/201586.5586.8385.9186.32137,193
11/4/201587.0087.0086.2286.50119,203
11/3/201586.2886.9886.1486.71223,292
10/30/201585.8785.9485.3785.3992,586
10/29/201585.3485.7885.3385.72123,153
10/28/201584.8485.4184.3785.4170,252
10/26/201584.5484.8084.4184.6466,641
10/23/201584.7184.9184.1784.6896,930
10/22/201582.5883.5382.5783.4957,416
10/21/201582.7882.9182.0582.1050,039
10/20/201582.6982.9982.3382.5741,225
10/19/201582.2982.8482.1882.8435,231
10/16/201582.4182.5682.0882.5660,915
10/15/201581.1582.2281.1482.2255,659
10/14/201581.2881.5180.7380.8639,207
10/13/201581.3982.0781.1581.2076,194
10/12/201581.7781.8981.5781.8131,812
10/9/201581.3881.7681.2881.6167,795
10/8/201580.5081.4080.1981.3368,958
10/7/201580.5080.8079.9480.7077,737
10/6/201580.4780.5879.7380.1466,314
10/5/201579.8680.6879.8680.5867,741
10/2/201577.1079.3576.9479.3568,059
10/1/201577.8178.1277.1178.1099,470
9/30/201577.0877.7976.7977.76128,195
9/29/201576.4677.1475.6076.14132,390
9/28/201578.1778.1776.1576.30177,651
9/25/201579.7979.7978.1578.60110,827
9/24/201578.6479.1277.9379.00105,254
9/23/201579.4679.6779.0179.2962,176
9/22/201579.3779.5978.7979.5089,806
9/21/201580.6681.0279.9080.4499,639
9/18/201580.5181.3680.3280.4865,052
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center