Market Vectors Gulf States Index ETF Historical Stock Prices

(ETF)
MES 
$25.06
*  
unch
unch
Get MES Alerts
*Delayed - data as of Aug. 28, 2015 9:36 ET  -  Find a broker to begin trading MES now


Community Rating:
View:    MES 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 27-MAY-2015 TO 27-AUG-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.
9:36  25 N/A N/A  25.06 0
08/27/2015 25 25.06 25 25.06 1,077
08/26/2015 23.81 24.2698 23.81 24.1049 4,712
08/25/2015 23.59 23.799 23.59 23.799 1,511
08/24/2015 23.59 23.59 21.5501 22.44 2,069
08/21/2015 24.85 25.5899 24.11 24.11 31,032
08/20/2015 25.05 25.3 25.05 25.25 2,056
08/19/2015 25.92 25.92 25.521 25.63 6,339
08/18/2015 25.8 26.1687 25.8 25.92 767
08/17/2015 26.1 26.4 26.1 26.3 8,113
08/14/2015 26.57 26.76 26.47 26.68 4,680
08/13/2015 26.59 26.948 26.4901 26.6547 7,710
08/12/2015 27.13 27.1395 27.12 27.139 2,400
08/11/2015 27.14 27.14 27.14 27.14 00
08/10/2015 26.97 27.14 26.97 27.14 2,911
08/07/2015 26.88 27.68 26.88 27.05 1,363
08/06/2015 26.91 26.98 26.91 26.98 768
08/05/2015 27.02 27.06 26.96 27.06 560
08/04/2015 26.84 27.79 26.78 26.93 2,017
08/03/2015 26.84 26.84 26.84 26.84 356
07/31/2015 26.95 27.14 26.95 27.14 1,486
07/30/2015 26.97 26.97 26.97 26.97 300
07/29/2015 26.9701 26.9701 26.9701 26.9701 150
07/28/2015 26.89 27.499 26.84 27.499 700
07/27/2015 27.299 27.67 27.04 27.67 3,639
07/24/2015 27.14 27.33 27.14 27.33 1,893
07/23/2015 27.27 27.5 27.24 27.5 2,490
07/22/2015 27.619 27.65 27.49 27.58 1,806
07/21/2015 27.48 27.72 27.305 27.6 6,321
07/20/2015 27.52 27.7 27.235 27.5 12,204
07/17/2015 27.7299 27.7299 27.27 27.55 4,920
07/16/2015 27.45 27.45 27.36 27.36 409
07/15/2015 27.6734 27.6734 27.6734 27.6734 178
07/14/2015 27.23 27.55 27.23 27.4654 969
07/13/2015 27.1 27.1 27.1 27.1 180
07/10/2015 27.06 27.06 27.06 27.06 00
07/09/2015 27 27.08 27 27.06 1,385
07/08/2015 26.81 26.81 26.69 26.69 11,992
07/07/2015 26.85 27 26.85 27 302
07/06/2015 27.2515 27.2515 27.2515 27.2515 111
07/02/2015 27 27 27 27 1,491
07/01/2015 27.22 27.35 27.22 27.3 536
06/30/2015 27.22 27.22 27.22 27.22 00
06/29/2015 27.05 27.454 27.05 27.22 1,534
06/26/2015 27.551 27.551 27.551 27.551 144
06/25/2015 27.69 27.69 27.69 27.69 146
06/24/2015 27.69 27.69 27.586 27.59 4,563
06/23/2015 27.7999 27.7999 27.6101 27.67 1,253
06/22/2015 27.25 27.8 27.1 27.73 14,511
06/19/2015 27.36 27.85 27.36 27.46 679
06/18/2015 27.33 27.741 27.33 27.74 547
06/17/2015 27.4 27.4 27.4 27.4 240
06/16/2015 27.6139 27.75 27.336 27.336 1,000
06/15/2015 28 28 27.482 27.6799 3,672
06/12/2015 27.25 28.06 27.21 27.44 3,102
06/11/2015 27.31 28 27.31 27.47 53,077
06/10/2015 27.7 27.8899 27.6108 27.69 5,362
06/09/2015 27.46 27.74 27.46 27.59 7,293
06/08/2015 27.426 27.426 27.426 27.426 200
06/05/2015 27.715 27.7399 27.4 27.4 6,136
06/04/2015 27.89 27.89 27.89 27.89 1,193
06/03/2015 27.77 28 27.651 27.89 30,128
06/02/2015 28 28 27.75 27.8 6,855
06/01/2015 27 27.65 27 27.49 3,587
05/29/2015 27.63 27.65 27.05 27.05 2,070
05/28/2015 27.3 27.59 27.23 27.51 3,624
05/27/2015 27.92 27.92 27.76 27.76 425
*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?