$85.59 +0.45 (%) Vang MgCpGr Shs ETF - NYSEARCA

Mar. 2, 2015 | 01:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGK historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center