Vang MgCpGr Shs ETF $78.68

up +0.18


20/8/2014 04:00 PM  |  NYSEARCA : MGK
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGK historical data

Date Open High Low Close Volume
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
7/3/201477.6777.9177.5877.8437,636
7/2/201477.4777.6177.3977.5062,422
7/1/201476.9977.5876.9777.44108,205
6/30/201476.7276.9376.6476.7868,071
6/27/201476.3276.7276.3276.6949,753
6/26/201476.4076.4675.9476.4672,942
6/25/201475.7476.5075.7176.4043,243
6/24/201476.1676.6075.6975.7956,976
6/20/201476.6776.6876.3876.5457,917
6/19/201476.6476.6776.3076.5540,523
6/18/201475.9876.5575.7976.5361,432
6/17/201475.7776.0475.6675.9349,640
6/16/201475.7275.9775.5375.8449,319
6/13/201475.7775.8275.3175.7644,705
6/12/201476.2776.3175.5175.6049,087
6/11/201476.2476.3976.0976.3545,547
6/10/201476.3376.5276.2776.4443,864
6/9/201476.4676.6276.2776.4575,275
6/6/201476.2876.4276.2076.3627,990
6/5/201475.6976.1275.3776.0574,103
6/4/201475.2675.6375.0375.5830,173
6/3/201475.2275.4575.1675.3840,206
6/2/201475.4675.4875.0175.4477,261
5/30/201475.3875.4375.1075.41210,922
5/29/201475.0075.3774.9875.3547,100
5/28/201475.0675.1174.7674.8994,462
5/27/201474.7575.1174.7475.1148,855
5/23/201474.1074.4774.0174.4455,629
5/22/201473.8274.1973.6774.0170,083
5/21/201473.2073.7373.2073.7343,540
5/20/201473.4573.5172.8573.0750,336
5/19/201472.8173.5272.7573.4656,451
5/16/201472.8073.0672.3873.06144,005
5/15/201473.0973.1472.1972.6474,283
5/13/201473.7873.9373.5773.6556,286
5/12/201473.1273.7173.1273.7077,217
5/8/201472.4673.2072.3472.5278,090
5/7/201472.8872.9171.9572.6949,663
5/6/201473.2773.2772.6072.6239,635
5/5/201472.6573.3972.5273.3951,925
5/2/201473.0973.3072.8372.9461,204
5/1/201472.8073.2972.7573.0056,103
4/30/201472.3772.8672.2572.8056,168
4/29/201472.3372.7372.1272.6150,316
4/28/201472.2772.5071.1972.0579,642
4/25/201472.5572.6171.8071.9667,443
4/24/201473.0873.0872.4172.8384,174
4/23/201472.8472.8572.4572.4560,125
4/22/201472.5773.0972.5772.8649,973
4/21/201471.9572.3971.8972.39103,253
4/17/201471.7372.1071.4671.9371,530
4/16/201471.4671.9271.2071.9276,047
4/15/201470.6771.1169.7570.9972,996
4/14/201470.5470.8169.9470.5681,116
4/11/201470.1470.8069.8569.98112,668
4/10/201472.5972.5970.5770.6979,502
4/9/201471.7072.5271.5872.5249,585
4/8/201471.0471.5370.7671.4566,272
4/7/201471.6171.8170.6571.0499,309
4/4/201473.5073.5071.7171.83117,787
4/3/201473.5373.5972.8673.0950,770
4/2/201473.4573.5073.2073.41102,894
4/1/201472.6873.2672.6773.23171,003
3/31/201472.3572.5972.2772.4061,193
3/28/201471.8772.3571.6871.8672,764
3/27/201471.8171.9971.2371.66103,316
3/26/201472.8473.0171.9071.90158,399
Trading Center