Market Vectors Gulf States Index ETF Historical Stock Prices

(ETF)
MES 
$33.59
*  
0.07
0.21%
Get MES Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading MES now


Community Rating:
View:    MES After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  33.49  33.6501  33.399  33.59 8,760
08/21/2014 33.24 33.6201 33.24 33.52 17,818
08/20/2014 33.75 33.75 33.3 33.52 10,667
08/19/2014 33.11 33.93 33.11 33.54 19,055
08/18/2014 33.5 33.98 33.2499 33.26 18,483
08/15/2014 33.5 33.5 33.16 33.38 28,515
08/14/2014 33.4 33.4542 32.896 33.15 19,371
08/13/2014 32.98 33.1 32.91 32.91 3,971
08/12/2014 32.441 32.81 32.441 32.81 1,582
08/11/2014 32.56 32.98 32.56 32.95 8,779
08/08/2014 32.9 32.9 32.046 32.33 7,001
08/07/2014 32.31 32.9999 32.149 32.74 24,339
08/06/2014 32.31 32.79 32.26 32.26 16,451
08/05/2014 32.88 32.96 32.75 32.79 7,142
08/04/2014 32.88 32.88 32.68 32.68 10,179
08/01/2014 32.47 32.825 32.449 32.6595 6,478
07/31/2014 32.29 32.74 32.29 32.74 4,151
07/30/2014 32.24 32.28 32.201 32.25 4,041
07/29/2014 32.83 32.83 32.28 32.29 4,763
07/28/2014 32.08 32.59 32.08 32.59 6,062
07/25/2014 32.21 32.22 32 32.08 26,345
07/24/2014 32.6 32.6 32.37 32.38 34,681
07/23/2014 33 33 32.79 32.83 9,312
07/22/2014 32.82 32.95 32.699 32.86 15,162
07/21/2014 32.33 32.49 32.2863 32.47 8,478
07/18/2014 32.62 33 32.62 32.7546 18,720
07/17/2014 33.02 33.02 32.4801 32.589 14,220
07/16/2014 32.98 33.2383 32.448 32.91 15,874
07/15/2014 32.44 32.849 32.44 32.848 53,727
07/14/2014 32.49 32.49 32.23 32.44 24,601
07/11/2014 32.28 32.3 32.02 32.29 22,450
07/10/2014 31.59 32.449 31.59 32.26 58,326
07/09/2014 31.5204 31.76 31.5204 31.72 22,719
07/08/2014 31.61 31.8367 31.45 31.46 41,445
07/07/2014 31.82 31.85 31.3 31.85 65,077
07/03/2014 31.53 31.6001 31.2677 31.53 21,067
07/02/2014 31 31.701 31 31.5 17,806
07/01/2014 30.17 30.65 30.17 30.65 19,869
06/30/2014 29.75 29.87 29.5 29.66 38,058
06/27/2014 30.57 30.74 30.57 30.6214 11,712
06/26/2014 30.97 31.04 30.52 30.78 12,071
06/25/2014 30.6 31.16 30.6 31 25,748
06/24/2014 31 31 30.18 30.6 93,253
06/23/2014 31.93 31.93 31.04 31.15 75,818
06/20/2014 31.23 32.08 31.23 32.08 64,557
06/19/2014 31.88 31.88 31.56 31.66 48,244
06/18/2014 31.79 31.92 31.5021 31.59 17,604
06/17/2014 31.27 31.6 31.13 31.51 49,050
06/16/2014 32.46 32.46 31.45 31.49 127,931
06/13/2014 33.01 33.4956 32.84 32.95 28,466
06/12/2014 33.19 33.47 33.01 33.03 17,664
06/11/2014 32.9 32.95 32.6 32.88 37,887
06/10/2014 33.34 33.4 32.98 33.03 39,062
06/09/2014 34.17 34.17 33.17 33.44 61,618
06/06/2014 34.88 34.9699 34.61 34.91 8,143
06/05/2014 34.74 34.8299 34.29 34.55 8,421
06/04/2014 34.74 34.74 34.19 34.53 10,715
06/03/2014 34.48 34.8 34.17 34.66 30,531
06/02/2014 35.15 35.15 34.85 35.04 22,010
05/30/2014 35.15 35.15 34.71 35.06 25,912
05/29/2014 34.149 34.95 34.149 34.95 96,534
05/28/2014 33.88 33.9 33.61 33.74 21,059
05/27/2014 33.65 34.32 33.65 34.31 46,162
05/23/2014 33.3 33.3 32.98 33.14 8,113
05/22/2014 33.09 33.135 33 33.07 53,697
05/21/2014 32.25 32.78 32.02 32.7 65,309
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?