$86.17 +0.65 (%) Vang MgCpGr Shs ETF - NYSE ARCA

Dec. 5, 2016 | 11:34 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



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

MGK historical data

Date Open High Low Close Volume
12/2/201685.3485.8085.3285.52136,119
12/1/201686.4486.4485.2785.4581,357
11/30/201687.2487.2486.3786.37118,065
11/29/201686.7687.2986.7687.0680,055
11/28/201687.0587.1986.7686.7964,378
11/25/201687.0387.1686.9787.16100,940
11/23/201686.8086.9286.5686.92144,403
11/21/201686.4286.9286.4286.9179,900
11/18/201686.5186.5986.1086.16108,607
11/17/201685.8686.3885.7686.37264,814
11/16/201685.2185.8585.2185.8176,667
11/15/201685.1885.6085.0985.53103,434
11/14/201685.7385.7484.5484.85117,491
11/11/201685.6085.7485.2385.6374,269
11/10/201686.7886.9085.0885.81297,769
11/9/201685.0086.6085.0086.45250,022
11/8/201685.4786.3685.3886.09104,585
11/7/201684.8885.6084.8685.6079,003
11/4/201683.7284.2583.6883.72133,798
11/3/201684.3084.3883.6983.7981,135
11/2/201684.6284.9384.1684.27108,470
11/1/201685.6485.6684.3484.89154,590
10/31/201685.7985.8585.5185.5483,740
10/28/201685.8486.3285.5085.6567,379
10/27/201686.7486.7785.9586.0766,546
10/26/201686.3586.5986.1386.3775,082
10/25/201687.3087.3086.7986.8281,151
10/24/201687.2687.4687.2587.4146,601
10/21/201686.3586.8486.2586.82166,016
10/20/201686.5086.7586.3086.6168,818
10/19/201686.5186.7486.4386.61299,692
10/18/201686.5486.6886.2886.3877,290
10/17/201686.1886.1885.7485.76174,554
10/14/201686.5586.6686.1286.12139,531
10/13/201685.8186.3885.4586.1282,132
10/12/201686.3286.6186.1886.3645,285
10/11/201687.1087.1085.8986.2069,085
10/10/201687.2387.4887.2387.2938,122
10/7/201687.2987.2986.5786.8950,382
10/6/201687.0587.3186.8487.1645,453
10/5/201687.1687.3087.0287.1253,331
10/4/201687.4387.5386.7086.9154,323
10/3/201687.3787.4086.9787.2980,854
9/30/201687.1987.7587.0987.4872,851
9/29/201687.4887.6786.6986.8961,122
9/28/201687.4387.6587.1287.6295,662
9/27/201686.8487.4086.5287.3986,077
9/26/201687.1087.1886.7086.8393,561
9/23/201687.8187.8887.4687.47102,147
9/22/201687.8788.1887.8488.0769,150
9/21/201686.8487.4486.3687.3967,734
9/20/201686.6586.7986.4486.5259,815
9/19/201687.0387.2586.4986.6355,979
9/16/201686.8086.8386.4586.7456,897
9/15/201686.1087.1686.0287.0081,408
9/14/201685.8786.5685.8686.09157,073
9/13/201686.4286.5585.5785.8070,590
9/12/201685.0986.9485.0186.83170,710
9/9/201687.0187.0285.4085.40141,447
9/8/201687.8687.8687.4787.6647,661
9/7/201688.0088.1187.7688.1053,134
9/6/201687.7588.0387.5688.0353,635
9/2/201687.6687.8287.3387.5752,001
9/1/201687.2487.2986.8087.2854,744
8/31/201687.2087.2286.8587.1661,243
8/30/201687.5287.6587.0987.2947,860
8/29/201687.3887.7787.3887.6547,824
8/26/201687.4588.0286.9587.3267,601
8/25/201687.3987.6887.2387.3856,370
8/24/201688.1688.1687.3287.5178,550
8/23/201688.2488.4388.1688.1653,527
8/22/201687.9088.1587.7888.0253,878
8/19/201687.9488.0487.7188.0163,905
8/18/201688.0688.1887.9588.0962,212
8/17/201687.8988.1087.5188.0360,664
8/16/201688.2188.2387.9487.9555,414
8/15/201688.2588.5588.2588.4150,680
8/12/201688.0988.2387.9788.1266,395
8/11/201688.0188.3187.9788.2249,623
8/10/201688.0088.0287.6687.8450,670
8/9/201687.7588.1687.7587.9460,584
8/8/201687.9787.9787.5887.7453,515
8/5/201687.6487.9987.5087.8854,510
8/4/201687.3187.5187.0887.4656,177
8/3/201687.0187.3086.9687.3056,499
8/2/201687.5787.6186.6987.0871,826
8/1/201687.3987.8787.3787.67133,362
7/29/201687.2887.6087.0987.4075,020
7/28/201686.9987.3186.7987.1777,775
7/27/201686.9887.0486.4986.8881,588
7/26/201686.5586.8486.1986.5949,479
7/25/201686.8286.8986.4586.6864,260
7/22/201686.6086.9086.4386.8757,574
7/21/201686.9386.9786.3486.5582,311
7/20/201686.6587.0086.5286.94461,333
7/19/201686.3486.5386.2586.4773,565
7/18/201686.3686.7186.2786.6169,595
7/15/201686.6186.6186.1286.2498,952
7/14/201686.4086.5386.1586.40197,989
7/13/201686.2086.3485.7685.86125,473
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center