Market Vectors Global Alternative Energy ETF Historical Stock Prices

(ETF)
GEX 
$61.72
*  
0.22
0.36%
Get GEX Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading GEX now


Community Rating:
View:    GEX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  61.72  61.74  61.349  61.72 2,847
05/01/2015 61.53 61.74 61.349 61.72 2,847
04/30/2015 61.89 61.96 61.5 61.5 6,015
04/29/2015 62.37 62.54 62.01 62.13 4,417
04/28/2015 62.47 62.89 62.05 62.4701 3,330
04/27/2015 62.23 62.88 62.23 62.6299 18,660
04/24/2015 62.5 62.5 61.69 61.811 8,000
04/23/2015 62.02 62.47 62.02 62.445 3,771
04/22/2015 62 62.47 62 62.3399 2,453
04/21/2015 61.73 61.9458 61.73 61.9458 1,601
04/20/2015 61.6 61.6 61.266 61.29 2,439
04/17/2015 61.53 61.53 60.724 61.0484 4,025
04/16/2015 62.08 62.4445 61.8999 62.2755 4,905
04/15/2015 61.8 62.217 61.55 62.217 6,308
04/14/2015 61.75 61.75 61.15 61.47 4,217
04/13/2015 62.04 62.04 61.63 61.65 4,693
04/10/2015 61.68 61.734 61.43 61.734 2,277
04/09/2015 61 61.72 61 61.72 6,716
04/08/2015 60.56 60.8999 60.5517 60.82 9,216
04/07/2015 60.13 60.24 59.79 59.79 2,244
04/06/2015 59.5 60.208 58.6 59.954 4,435
04/02/2015 58.89 59.0788 58.87 58.87 2,375
04/01/2015 58.33 58.4252 57.762 58.33 15,780
03/31/2015 57.94 58.03 57.59 58.03 3,915
03/30/2015 57.99 58.1788 57.501 58.0601 4,432
03/27/2015 57.28 57.47 57.142 57.2799 3,132
03/26/2015 57.82 57.82 57.19 57.41 16,304
03/25/2015 59.38 59.38 58.1 58.1 5,514
03/24/2015 59.37 59.479 58.88 59.23 4,018
03/23/2015 59.16 59.339 58.8 59.03 4,584
03/20/2015 58.462 59 58.462 58.9202 1,634
03/19/2015 58.51 58.65 58.05 58.09 11,717
03/18/2015 57.9 58.78 57.64 58.6701 2,505
03/17/2015 57.18 57.689 57.18 57.61 5,436
03/16/2015 57.53 57.53 56.96 57.27 3,425
03/13/2015 57.02 57.02 56.6 56.6 1,048
03/12/2015 57.21 57.33 57.18 57.1801 6,985
03/11/2015 56.9 57.269 56.823 56.98 2,432
03/10/2015 57.28 57.28 56.66 56.9 14,049
03/09/2015 58.2 58.2 57.75 57.9 9,277
03/06/2015 58.54 58.78 57.99 58.06 5,325
03/05/2015 58.3 58.8 58.3 58.54 5,689
03/04/2015 57.86 57.87 56.88 57.83 5,854
03/03/2015 58.55 58.625 58.105 58.44 9,697
03/02/2015 58.57 58.76 58.442 58.64 7,108
02/27/2015 58.43 58.6799 57.9551 58.55 3,807
02/26/2015 58.81 58.9 58.2842 58.5 4,298
02/25/2015 58.76 59.04 58.55 58.79 11,332
02/24/2015 58.29 58.92 57.2 58.49 11,953
02/23/2015 58.03 58.0699 57.639 57.84 8,404
02/20/2015 57.3 57.9 56.94 57.82 63,515
02/19/2015 57.2 57.6199 57.1601 57.1601 5,476
02/18/2015 57.61 57.97 57.531 57.7199 2,139
02/17/2015 57 57.5999 56.88 57.28 8,968
02/13/2015 56.77 56.995 56.6 56.89 3,631
02/12/2015 55.78 56.79 55.78 56.79 5,843
02/11/2015 55.99 55.99 55.54 55.96 3,929
02/10/2015 56.5 56.5 55.88 56.5 4,177
02/09/2015 55.88 56.15 55.88 55.95 6,460
02/06/2015 56.1 56.3951 56 56.14 3,700
02/05/2015 56.15 56.41 55.7201 56.41 3,220
02/04/2015 56.1 56.2 55.47 55.67 2,149
02/03/2015 55.23 56.44 55.23 56.4 8,082
02/02/2015 53.13 54.06 53.0099 54.06 7,659
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?