$84.52 +0.89 (%) Vang MgCpGr Shs ETF - NYSEARCA

Apr. 20, 2015 | 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
4/20/201584.1184.6184.1184.52122,891
4/17/201584.2184.2683.2883.63126,623
4/16/201584.6684.9584.5884.74132,990
4/15/201584.6484.8684.4484.69110,343
4/14/201584.2684.4283.8284.2689,593
4/13/201584.7685.0684.3184.3687,572
4/10/201584.5484.7784.4684.6962,057
4/9/201584.0484.4883.7584.4296,288
4/8/201583.7784.1983.6684.07144,070
4/7/201583.8984.2783.6183.64137,313
4/6/201582.7384.0682.6983.81102,916
4/2/201582.9583.3882.8883.26104,524
4/1/201583.3883.3882.4982.9975,788
3/31/201583.7384.1083.2883.3473,890
3/30/201583.7284.1683.7284.1364,601
3/27/201583.0783.3182.9583.1458,573
3/26/201582.7783.4882.5483.03123,602
3/25/201584.8884.9183.1883.19110,284
3/24/201585.1885.4884.7984.8065,521
3/23/201585.4285.5585.1585.1895,995
3/20/201585.6086.0185.5285.7861,429
3/19/201585.0185.2684.8185.0370,507
3/18/201584.0985.4283.5485.1382,109
3/17/201584.0684.3483.7684.1760,734
3/16/201583.3684.2183.3484.2170,956
3/13/201583.3983.6682.5783.0592,164
3/11/201582.9883.0582.4182.4672,516
3/10/201583.6883.7082.9282.94129,373
3/9/201584.2284.5384.0684.3788,939
3/6/201584.9585.0683.8884.06155,898
3/5/201585.3585.3884.9485.2166,956
3/4/201585.3285.3284.7185.15107,304
3/3/201585.5385.7885.0085.44123,750
3/2/201585.2385.8585.2385.8472,011
2/27/201585.4685.4885.1085.1460,599
2/26/201585.4385.5185.1085.4877,814
2/25/201585.2485.6685.1985.3650,684
2/24/201585.3785.4285.0685.3574,925
2/23/201585.2485.3085.0085.3075,516
2/20/201584.6185.2584.3585.23113,712
2/19/201584.3184.7784.3184.6376,339
2/18/201584.2484.5084.1284.5090,208
2/17/201584.2184.4184.0184.3494,122
2/13/201583.9384.2483.7584.2474,229
2/12/201583.3183.7583.1983.7596,008
2/11/201582.7283.1082.5982.9972,748
2/10/201582.3282.8081.9782.74354,343
2/9/201581.7682.0781.6181.7170,803
2/6/201582.7882.7881.8582.01100,302
2/5/201582.0582.5181.8982.46117,190
2/4/201581.4182.1281.4181.6185,716
2/3/201581.1981.8480.8881.84120,777
2/2/201580.4080.8879.2480.87168,190
1/30/201580.5381.1880.0280.12127,888
1/29/201580.1880.9179.5080.81137,368
1/28/201581.7181.7179.9579.98108,298
1/27/201580.9181.3680.4280.7198,734
1/26/201581.5081.8581.2681.8087,450
1/23/201581.6181.9581.4081.57144,688
1/22/201580.8181.8080.2081.75145,399
1/21/201579.9180.6279.7080.4397,697
1/20/201580.0080.1879.2180.01109,299
1/16/201578.5379.6578.4779.6595,286
1/15/201579.8180.0178.6078.6584,930
1/14/201579.0579.6778.7279.54127,987
1/13/201580.7181.2479.3879.93191,350
1/12/201580.7780.8679.8080.03172,499
1/9/201581.5481.5480.4080.67125,849
1/8/201580.5881.4080.5881.3381,399
1/6/201579.9180.0078.5078.92235,065
1/5/201580.7880.7879.5579.73137,882
1/2/201581.6781.8380.6781.07127,989
12/31/201482.3482.3781.2781.2757,814
12/30/201482.4582.4581.9282.0372,845
12/29/201482.3682.6582.3182.5768,956
12/26/201482.2982.5782.2082.41165,841
12/24/201482.1182.2081.9482.00109,495
12/23/201482.4482.4481.8181.97115,260
12/22/201481.7782.0281.5882.0279,302
12/19/201481.5582.0781.3281.79138,475
12/18/201480.7381.4180.4181.41152,906
12/17/201478.3879.9978.3879.83183,263
12/16/201478.6779.9878.1878.21169,711
12/15/201480.2780.4278.8779.08176,316
12/12/201480.2280.7579.7379.73108,098
12/11/201480.7981.6580.6580.8371,893
12/10/201481.6181.6280.3780.49102,644
12/9/201480.7681.8180.5281.79132,149
12/8/201482.1382.3481.3581.64158,157
12/5/201482.3682.4582.1182.29146,196
12/4/201482.2382.4881.8782.27205,054
12/3/201482.2182.4081.9682.33293,456
12/2/201481.6682.1481.5582.00285,102
12/1/201482.1082.2581.4381.62121,578
11/28/201482.4882.7282.4282.4640,221
11/26/201482.3582.5982.2782.5794,520
11/25/201482.4382.5782.2382.2990,960
11/24/201482.0082.2782.0082.24102,307
11/21/201482.2382.2381.5281.77134,888
11/20/201480.8081.4780.7981.2557,576
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center