$113.51 +3.30 (%) Van Energy Idx Shs ETF - NYSEARCA

Dec. 19, 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
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
11/3/2014126.00127.21123.43123.71291,825
10/31/2014124.05126.00122.48125.89370,856
10/30/2014123.08123.93122.00123.38259,681
10/29/2014124.51125.77122.70123.90327,262
10/28/2014121.23123.76120.70123.56284,132
10/27/2014121.76121.76119.52120.74345,226
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center