$109.28 -0.90 (%) Van Energy Idx Shs ETF - NYSEARCA

Mar. 31, 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
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
12/26/2014113.60113.99112.43112.91478,320
12/24/2014113.45113.45111.72113.01490,604
12/23/2014113.00114.27112.46113.93669,459
12/22/2014113.10113.10111.33112.501,282,170
12/19/2014111.06113.70109.82113.511,048,910
12/18/2014110.79111.08106.00110.211,632,140
12/17/2014105.44110.99105.44110.051,126,840
12/16/2014103.64108.66103.24105.401,382,720
12/15/2014106.32107.37104.17104.46981,816
12/12/2014106.57107.49105.44105.54963,549
12/11/2014107.72110.46107.49107.70712,337
12/10/2014109.72109.73107.08107.72985,504
12/9/2014110.04111.77109.51111.36828,112
12/8/2014113.49113.76109.90110.131,110,420
12/5/2014116.10116.28114.47114.89579,373
12/4/2014116.42117.06115.25116.37908,357
12/3/2014116.49118.34116.29117.39834,298
12/2/2014114.08116.96113.76115.97660,395
12/1/2014113.56115.03112.52114.64999,413
11/28/2014117.86118.20113.97114.24693,632
11/26/2014123.67123.91122.53122.66309,385
11/25/2014126.75127.00124.00124.22337,472
11/24/2014126.98127.45125.69126.26323,654
11/21/2014127.75128.23126.31127.17302,413
11/20/2014124.08125.73123.90125.61248,300
11/19/2014123.58124.37122.37124.03588,462
11/18/2014123.12124.30122.81123.43250,287
11/17/2014123.04124.03122.79123.37276,018
11/14/2014123.20124.12122.55124.01274,304
11/13/2014123.93123.93120.94122.73395,694
11/12/2014124.59125.96124.25124.45333,428
11/11/2014125.21125.75124.00125.46348,365
11/10/2014127.18127.80124.72125.06258,120
11/7/2014124.72127.09124.72126.30238,394
11/6/2014122.24124.53121.91124.53341,489
11/5/2014122.44123.66121.35123.02284,180
11/4/2014122.52122.52120.09120.99287,514
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center