$25.73 -0.13 (%) VanEck Vct CEF Shs -

Dec. 9, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XMPT historical data

Date Open High Low Close Volume
12/9/201625.9625.9625.6125.7328,539
12/8/201625.8225.9525.7925.8624,328
12/7/201625.8925.9925.5825.9823,594
12/6/201625.2625.6325.2625.6325,412
12/5/201625.3625.3625.1925.2626,737
12/2/201625.1325.3825.1025.3894,853
12/1/201625.3525.4525.2025.21408,270
11/30/201625.6625.6625.4425.6020,496
11/29/201625.7025.7725.6625.669,405
11/28/201625.6525.7325.6525.7024,190
11/25/201625.6425.7325.5725.6016,931
11/23/201625.6925.7225.5425.5917,180
11/21/201625.5025.7325.5025.7244,630
11/18/201625.7125.7225.4125.4929,143
11/17/201625.6325.7725.5625.6548,602
11/16/201625.7125.9025.7125.7755,217
11/15/201625.3325.9225.3025.9145,269
11/14/201625.6525.6725.2725.4592,595
11/11/201626.0426.0725.8225.9932,643
11/10/201626.5326.5926.0126.0475,968
11/9/201627.2027.2026.6626.6769,340
11/8/201626.9727.0626.8927.0116,767
11/7/201626.9727.0326.8626.9352,549
11/4/201626.9027.0426.8226.9334,653
11/3/201626.9027.0626.8826.9134,039
11/2/201626.7926.9726.7526.94169,840
11/1/201626.8226.9026.7826.88106,922
10/31/201627.0927.2326.8226.9139,933
10/28/201627.1527.1526.8326.9214,746
10/27/201627.4627.4627.1127.1531,473
10/26/201627.5627.6327.4027.4316,978
10/25/201627.7327.7327.4727.699,520
10/24/201627.6927.7327.4927.5518,475
10/21/201627.6327.6927.4527.4623,855
10/20/201627.3327.6527.3027.4314,786
10/19/201627.1027.4927.0027.4924,145
10/18/201626.7527.0126.7326.99167,570
10/17/201627.0127.1526.7026.7352,856
10/14/201627.2627.5027.0727.0748,799
10/13/201627.7927.7927.3227.3570,572
10/12/201628.1628.1627.7527.7542,116
10/11/201628.0228.1827.9128.0219,746
10/10/201628.1028.1427.9928.103,844
10/7/201628.3628.3627.9127.9542,159
10/6/201628.1528.2428.0028.1332,224
10/5/201628.3228.3228.1028.1530,521
10/4/201628.6028.6028.2228.3325,348
10/3/201628.7628.7628.6228.6232,554
9/30/201628.8729.0028.7628.7611,522
9/29/201629.0329.0328.7128.718,705
9/28/201628.8629.0828.8629.0126,095
9/27/201628.8228.8528.7728.856,326
9/26/201628.8828.9028.7028.7522,748
9/23/201628.9028.9028.6928.7421,663
9/22/201628.6328.9028.6328.7131,049
9/21/201628.3228.6728.2928.5414,620
9/20/201628.5128.6828.3328.3727,737
9/19/201628.1828.5728.1828.4113,930
9/16/201628.4128.4828.2028.3021,360
9/15/201628.5528.5528.2228.3919,118
9/14/201628.3928.6428.3328.4991,904
9/13/201628.4228.4928.3128.3528,728
9/12/201628.5828.6028.3228.5549,551
9/9/201629.1129.1128.5028.6247,582
9/8/201629.0929.2529.0929.1318,140
9/7/201629.2529.2529.1229.1932,629
9/6/201629.2129.2729.0629.2429,727
9/2/201629.0929.1529.0229.1312,178
9/1/201629.0029.1329.0029.0528,828
8/31/201629.3129.3329.0229.2316,549
8/30/201629.1529.3629.1529.2021,450
8/29/201629.0329.3029.0329.2432,805
8/26/201629.2829.3929.1129.1120,758
8/25/201629.4329.4329.2729.2838,776
8/24/201629.4429.4429.3629.4129,491
8/23/201629.4329.4429.3429.418,643
8/22/201629.3829.4329.3629.4034,974
8/19/201629.4229.5129.3529.3811,854
8/18/201629.6329.6329.2429.2516,754
8/17/201629.4029.4029.2429.326,702
8/16/201629.4729.4729.2029.3628,160
8/15/201629.5029.5029.3529.3819,921
8/12/201629.4029.5329.3729.4617,208
8/11/201629.5229.5229.3429.3912,410
8/10/201629.4929.5529.3529.3649,795
8/9/201629.4529.4529.3329.3520,936
8/8/201629.4629.4629.1729.4619,947
8/5/201629.5029.5029.3029.3014,891
8/4/201629.5029.5029.2529.4024,592
8/3/201629.6829.6829.2429.507,767
8/2/201629.2529.4329.1129.199,040
8/1/201629.6829.6829.0629.2521,650
7/29/201629.5729.5729.4029.4741,344
7/28/201629.4829.5529.3629.4919,055
7/27/201629.5729.5729.3629.3626,736
7/26/201629.1129.4629.1129.3428,014
7/25/201629.1329.4029.1329.2734,902
7/22/201629.4729.4729.2529.2537,683
7/21/201629.1829.4129.1729.3043,742
7/20/201629.3029.3129.1129.178,437
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center