Historical Stock Prices

(ETF)
MES 
$26.28
*  
0.18
0.68%
Get MES Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading MES now


Community Rating:
 
 
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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 26.65 26.65 26.27 26.28 28,668
01/22/2015 26.4 26.46 26.33 26.46 3,560
01/21/2015 26.1 26.52 26.1 26.51 8,133
01/20/2015 26.32 26.43 26.06 26.19 38,869
01/16/2015 25.99 26.41 25.99 26.41 25,051
01/15/2015 26.5 26.56 26.14 26.14 2,530
01/14/2015 26.07 26.42 26.04 26.3 10,176
01/13/2015 26.17 26.474 26.1 26.309 8,187
01/12/2015 25.96 26.22 25.95 26.06 4,203
01/09/2015 26.58 26.58 26.16 26.2 4,707
01/08/2015 26.296 26.33 26.21 26.33 7,390
01/07/2015 25.86 25.86 25.59 25.79 7,360
01/06/2015 25.14 25.234 24.8 24.96 48,961
01/05/2015 25.65 25.74 25.39 25.49 46,710
01/02/2015 26.2 26.3 25.99 26.21 40,062
12/31/2014 26.375 27.03 26.31 26.37 63,579
12/30/2014 26.7 26.76 26.264 26.75 48,899
12/29/2014 27.09 27.48 26.95 27.48 42,191
12/26/2014 26.87 27.56 26.67 26.67 54,816
12/24/2014 27.32 27.51 26.96 27.39 19,058
12/23/2014 26.58 26.99 26.1801 26.53 45,100
12/22/2014 27 27.1763 26.29 26.82 38,239
12/19/2014 26 26.93 25.94 26.2901 25,004
12/18/2014 26.79 26.79 26.082 26.21 7,831
12/17/2014 23.86 25.1299 23.86 25.0999 11,854
12/16/2014 24.52 24.52 23.45 24.17 53,216
12/15/2014 25.96 25.96 25.05 25.05 22,452
12/12/2014 26.85 26.92 26.48 26.58 18,351
12/11/2014 27.33 27.33 26.41 26.95 21,592
12/10/2014 28.2 28.57 28.12 28.17 82,588
12/09/2014 28.39 28.59 28.05 28.33 33,383
12/08/2014 29.38 29.49 28.8301 28.86 137,203
12/05/2014 29.4999 29.96 29.4999 29.53 78,756
12/04/2014 29.59 29.9 29.5 29.58 31,480
12/03/2014 30 30 29.49 29.81 5,630
12/02/2014 29.74 30.1395 29.69 29.946 18,528
12/01/2014 30.35 30.35 29.71 29.8 25,038
11/28/2014 31.09 31.09 30.75 31.06 4,717
11/26/2014 31.58 31.6 31.3 31.4001 8,974
11/25/2014 32 32 31.4323 31.85 18,281
11/24/2014 31.9 32.1395 31.84 31.84 31,773
11/21/2014 32 32.3 31.945 31.98 35,336
11/20/2014 31.8 32.15 31.8 31.88 22,403
11/19/2014 31.75 31.99 31.75 31.77 19,550
11/18/2014 31.86 32.22 31.8 31.95 15,159
11/17/2014 31.7 31.71 31.7 31.71 1,442
11/14/2014 31.98 32.17 31.9 32.09 13,511
11/13/2014 31.72 32.17 31.72 31.8301 12,915
11/12/2014 31.77 31.96 31.545 31.7 11,554
11/11/2014 31.6 31.98 31.57 31.71 8,493
11/10/2014 31.79 32 31.76 31.7601 2,847
11/07/2014 31.33 31.554 31.33 31.554 2,294
11/06/2014 30.96 31.94 30.96 31.147 2,586
11/05/2014 32 32 31.31 31.4 2,030
11/04/2014 32.25 32.25 32.05 32.2 2,192
11/03/2014 31.84 32.38 31.69 32.25 23,601
10/31/2014 32.71 32.71 31.5584 31.84 13,868
10/30/2014 31.43 31.97 31.43 31.9699 2,918
10/29/2014 31.89 32.3899 31.84 31.95 11,755
10/28/2014 31.62 31.9 31.6 31.8 4,459
10/27/2014 31.99 32 31.6 32 1,910
10/24/2014 31.75 32.2699 31.75 32.17 5,020
10/23/2014 32.15 32.25 31.76 32.15 12,783
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?