$123.35 -0.37 (%) Van Energy Idx Shs ETF - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VDE historical data

Date Open High Low Close Volume
10/24/2014123.61123.64121.72123.35270,690
10/23/2014123.32124.93122.49123.72388,046
10/22/2014124.26124.94121.46121.57408,235
10/21/2014121.58124.15121.50123.89487,085
10/20/2014119.02120.41118.50120.29363,372
10/17/2014120.33121.81118.28119.26603,150
10/16/2014113.81119.40113.30118.38521,300
10/15/2014115.27116.49111.95116.14652,002
10/14/2014117.25118.71114.71115.27783,181
10/13/2014120.20121.63116.70116.75447,827
10/10/2014122.22123.20119.30120.60577,306
10/9/2014126.32126.35122.05122.26493,305
10/8/2014125.86127.13123.50127.10498,360
10/7/2014127.12128.61126.02126.03340,886
10/6/2014128.02129.05126.91127.87360,053
10/3/2014128.65128.65126.65127.77338,371
10/2/2014127.89128.65125.51127.95395,548
10/1/2014131.12131.66128.00128.44425,642
9/30/2014132.64132.98130.36131.12239,354
9/29/2014132.10133.01131.21132.801,032,990
9/26/2014131.65133.65130.97133.13206,348
9/25/2014133.46133.53131.46131.48333,529
9/24/2014133.30134.32131.46133.60215,123
9/23/2014133.62134.75133.37133.37179,634
9/22/2014135.49135.49133.33133.77203,216
9/19/2014136.38136.93135.84135.91233,234
9/18/2014137.17137.17135.63135.97118,687
9/17/2014137.65137.85136.51136.76201,074
9/16/2014135.54138.21135.43137.33287,438
9/15/2014134.73136.02134.09135.73170,260
9/12/2014136.62136.62134.47134.88203,799
9/11/2014135.92137.08135.06136.94175,701
9/10/2014136.85136.85135.07136.73246,876
9/9/2014137.57138.39136.29136.94252,556
9/8/2014139.33139.33137.11137.72149,089
9/5/2014138.81139.89138.13139.8875,151
9/4/2014141.16141.24138.31138.92152,192
9/3/2014141.29141.75140.80140.92163,152
9/2/2014142.05142.05139.86140.38312,089
8/29/2014141.63142.29141.29142.26115,031
8/28/2014140.87141.56140.80141.36128,143
8/27/2014141.66141.90140.97141.37227,290
8/26/2014140.99142.22140.87141.47110,055
8/25/2014140.10140.86139.94140.80107,690
8/22/2014140.02140.02138.92139.48134,379
8/21/2014140.31140.70139.73140.3389,029
8/20/2014139.84140.37139.25140.27129,167
8/19/2014139.21140.25139.17139.93117,256
8/18/2014139.10139.26138.30138.92258,751
8/15/2014138.00138.62137.33138.46158,256
8/14/2014138.39138.52137.23137.48107,564
8/13/2014138.32138.90137.74138.27112,353
8/12/2014138.39138.52137.17137.74250,884
8/11/2014139.35140.11138.68138.77313,339
8/8/2014136.58138.68136.32138.59160,296
8/7/2014137.70138.01135.65136.22160,594
8/6/2014135.68138.68135.68137.19270,949
8/5/2014139.22139.22135.88136.73273,104
8/4/2014137.54140.01136.98139.75191,112
8/1/2014138.03138.54136.28137.48337,993
7/31/2014141.01141.04138.47138.58226,151
7/30/2014143.47143.87141.55142.02152,119
7/29/2014143.24143.69142.80142.8394,368
7/28/2014143.54143.65142.36143.28484,864
7/25/2014144.28144.33143.44143.59115,741
7/24/2014144.88145.25144.32144.72127,944
7/23/2014144.00144.64143.46144.58103,351
7/22/2014143.30144.11143.30143.75151,597
7/21/2014142.17142.75141.84142.64401,498
7/18/2014142.37142.81141.68142.44165,881
7/17/2014143.99144.43141.77141.93131,181
7/16/2014142.47144.12142.47144.10119,922
7/15/2014142.46142.59141.03141.94204,557
7/14/2014142.15142.89142.10142.68102,797
7/11/2014142.35142.39141.08141.37207,787
7/10/2014143.00143.11141.89142.55118,161
7/9/2014143.50144.09143.14144.05123,281
7/8/2014143.07143.43142.53143.14180,932
7/7/2014144.36144.36143.07143.31395,705
7/3/2014144.36144.58143.69144.57180,792
7/2/2014144.14144.33143.57143.89249,999
7/1/2014144.49144.72143.79144.13279,281
6/30/2014143.70144.04143.14143.96111,487
6/27/2014143.36143.81143.00143.7984,622
6/26/2014143.69143.76142.37143.74120,727
6/25/2014142.09143.64141.77143.60167,564
6/24/2014145.60145.60142.32142.54264,280
6/20/2014144.35145.19144.07145.14220,512
6/19/2014143.00143.78142.51143.78113,278
6/18/2014141.80142.86141.44142.82165,222
6/17/2014141.75141.77140.91141.75184,414
6/16/2014141.52142.22141.33141.92607,629
6/13/2014140.17141.24139.47141.24141,974
6/12/2014140.00140.77139.63139.85149,203
6/11/2014138.34139.56138.16139.3089,065
6/10/2014138.90139.07138.45138.7674,738
6/9/2014138.90139.69138.61138.97358,443
6/6/2014138.01138.94137.96138.7977,602
6/5/2014137.03137.78136.30137.5589,891
6/4/2014136.87136.92136.30136.7558,138
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center