$113.49 -0.48 (%) Van Energy Idx Shs ETF - NYSEARCA

May. 22, 2015 | 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
5/22/2015114.84114.84113.00113.49187,673
5/21/2015113.48114.17113.08113.97216,560
5/20/2015113.11113.24112.19112.89264,286
5/19/2015113.56113.56112.48112.64337,985
5/18/2015114.06114.32113.45114.20249,380
5/15/2015113.21114.52112.88114.16214,593
5/14/2015114.33114.88113.58113.74300,552
5/13/2015115.03115.23113.48113.85240,600
5/12/2015113.63114.79113.34114.25269,542
5/11/2015115.90115.95113.52113.63315,969
5/8/2015114.76115.83113.48115.70185,983
5/7/2015115.02115.02113.08113.90307,003
5/6/2015116.79117.08114.64115.21295,019
5/5/2015117.99118.46115.55115.64249,341
5/4/2015117.64117.93116.43116.89631,983
5/1/2015117.21117.40116.30117.25259,639
4/30/2015117.76117.88116.28116.99304,296
4/29/2015116.10117.41115.47117.30337,477
4/28/2015115.72116.36115.25116.22257,290
4/27/2015116.26116.60115.45115.59421,166
4/24/2015116.18116.18115.21115.68280,335
4/23/2015116.02117.28115.99116.53264,181
4/22/2015115.32116.07114.42115.64221,415
4/21/2015116.25116.71114.50114.90263,562
4/20/2015116.07117.43116.03116.25213,407
4/17/2015116.48116.48114.85115.73307,086
4/16/2015116.89117.85115.87116.77318,734
4/15/2015115.21117.39114.92117.16358,960
4/14/2015112.93114.75112.93114.42237,379
4/13/2015113.66113.95112.22112.37337,781
4/10/2015113.01113.48112.68113.27199,407
4/9/2015111.36112.96111.36112.75290,484
4/8/2015112.55112.93111.00111.07346,020
4/7/2015111.71112.88111.56112.18246,916
4/6/2015110.39112.54110.01111.96319,414
4/2/2015109.14110.50108.90109.84295,091
4/1/2015109.81110.50109.32109.54226,495
3/31/2015109.32110.06108.62109.28443,564
3/30/2015108.94110.38108.94110.182,342,760
3/27/2015108.46108.58107.57107.93323,793
3/26/2015109.93110.44108.44108.86322,052
3/25/2015108.18109.68108.09108.91317,494
3/24/2015108.59108.59107.56107.60243,765
3/23/2015108.75109.58108.27108.31246,850
3/20/2015108.07109.22107.91108.48314,917
3/19/2015107.62108.05106.90107.19214,813
3/18/2015105.29109.52105.07108.94397,994
3/17/2015105.94106.31105.22105.87413,321
3/16/2015104.68106.43104.20106.38510,585
3/13/2015105.00105.30104.00105.23544,650
3/12/2015106.54106.93105.66105.75331,503
3/11/2015106.20106.73105.51106.28415,768
3/10/2015106.92107.19105.92105.98514,621
3/9/2015108.27109.31107.48107.53317,044
3/6/2015109.49109.88107.97108.28500,239
3/5/2015110.60110.62109.94110.11250,263
3/4/2015111.09111.31109.55110.64270,732
3/3/2015110.80111.56110.07110.93360,285
3/2/2015111.55111.55109.54110.52442,811
2/27/2015112.16112.25111.29111.41769,758
2/26/2015113.29113.29111.14111.75427,355
2/25/2015113.23113.91112.63113.74314,566
2/24/2015113.47113.86112.48113.01327,304
2/23/2015112.44113.68111.92112.87419,250
2/20/2015113.78114.17112.49113.41436,499
2/19/2015112.19114.58111.64113.86496,693
2/18/2015115.31115.64114.35114.60446,076
2/17/2015115.58116.30114.50116.15524,081
2/13/2015114.55115.86114.33115.76585,729
2/12/2015113.25113.95112.68113.44619,893
2/11/2015111.22112.20110.44111.83737,546
2/10/2015113.28113.28110.68112.49617,661
2/9/2015113.04114.21112.60112.90634,930
2/6/2015113.50113.74112.20112.70552,808
2/5/2015111.97113.23111.57112.72557,799
2/4/2015111.58111.83109.94110.87880,683
2/3/2015110.94113.31110.74112.79993,275
2/2/2015107.43109.58106.86109.52936,784
1/30/2015104.70107.52103.89106.20932,978
1/29/2015105.75106.06103.05105.41588,550
1/28/2015109.33109.33104.94105.23707,798
1/27/2015108.67110.00108.41109.48569,060
1/26/2015108.50109.76107.43109.54543,187
1/23/2015108.44109.50107.88107.96493,841
1/22/2015109.26109.28107.01108.87562,611
1/21/2015106.84108.46106.62108.33660,521
1/20/2015105.77106.37104.43106.29660,718
1/16/2015103.40106.38103.40106.29577,522
1/15/2015105.49105.82102.87102.93854,947
1/14/2015103.15104.55101.33104.40922,489
1/13/2015105.27106.00103.00104.03681,918
1/12/2015106.65106.65104.19104.89767,130
1/9/2015108.75108.95106.86107.91683,120
1/8/2015107.40108.80106.78108.67761,860
1/6/2015107.73108.31105.31106.11957,822
1/5/2015110.78111.27107.10107.731,016,550
1/2/2015111.00112.56110.53112.181,694,210
12/31/2014111.96112.81110.92111.62620,547
12/30/2014112.99113.39112.01112.43474,103
12/29/2014113.56114.12112.60113.22599,844
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center