Market Vectors Gulf States Index ETF Historical Stock Prices

(ETF)
MES 
$28.77
*  
0.26
0.91%
Get MES Alerts
*Delayed - data as of May 4, 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 04-FEB-2015 TO 04-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 N/A  28.77  28.50  28.77 800
05/04/2015 28.5 28.77 28.5 28.77 800
05/01/2015 28.5301 28.84 28.51 28.51 1,265
04/30/2015 28.5142 28.5142 28.5142 28.5142 305
04/29/2015 28.88 28.88 28.88 28.88 276
04/28/2015 28.5101 28.93 28.5101 28.93 1,133
04/27/2015 28.42 28.93 28.42 28.55 3,187
04/24/2015 28.833 28.833 28.31 28.42 16,569
04/23/2015 28.4938 28.9399 28.12 28.9399 1,009
04/22/2015 28.11 28.3 28.11 28.3 486
04/21/2015 28.62 28.62 28.17 28.17 854
04/20/2015 29.49 29.49 28.5916 28.622 2,090
04/17/2015 28.36 28.36 28.36 28.36 00
04/16/2015 28.2 29.24 28.2 28.36 3,931
04/15/2015 27.9999 28.1 27.9999 28.1 854
04/14/2015 27.54 27.93 27.24 27.8322 2,408
04/13/2015 27.3986 27.3986 27.3986 27.3986 00
04/10/2015 27.3986 27.3986 27.3986 27.3986 00
04/09/2015 27.4727 27.4727 27.3986 27.3986 366
04/08/2015 27.779 27.78 27.33 27.33 30,061
04/07/2015 27.13 27.3 27.13 27.2905 2,477
04/06/2015 27.298 27.298 27.03 27.1013 3,417
04/02/2015 26.32 26.9266 26.28 26.9099 7,765
04/01/2015 25.78 26.24 25.78 26.05 9,507
03/31/2015 26.19 26.19 25.94 26 513
03/30/2015 25.64 26.22 25.64 26.22 996
03/27/2015 25.43 25.73 25.39 25.39 9,539
03/26/2015 25.76 25.94 25.34 25.35 9,295
03/25/2015 25.74 26.14 25.74 26.14 1,253
03/24/2015 26.24 26.24 26.22 26.24 1,245
03/23/2015 25.7 26.3399 25.7 25.93 26,836
03/20/2015 25.68 25.79 25.68 25.79 1,052
03/19/2015 25.93 25.93 25.93 25.93 00
03/18/2015 25.74 25.93 25.27 25.93 7,924
03/17/2015 26 26 25.75 25.9324 919
03/16/2015 25.7501 26.01 25.75 26.0001 8,378
03/13/2015 26.93 26.93 26.54 26.55 1,187
03/12/2015 26.59 26.69 26.59 26.69 1,395
03/11/2015 26.53 26.98 26.53 26.7 1,810
03/10/2015 27.03 27.03 27.03 27.03 240
03/09/2015 27.121 27.1301 27.0701 27.08 3,179
03/06/2015 27 27 26.81 26.81 335
03/05/2015 27.16 27.3 27.1505 27.25 6,847
03/04/2015 27.25 27.344 27.2 27.2 2,088
03/03/2015 27.11 27.5 27.11 27.446 1,220
03/02/2015 27.73 27.73 27.5 27.56 27,590
02/27/2015 27.35 27.84 27.34 27.42 31,662
02/26/2015 27.78 27.89 27.7 27.72 4,151
02/25/2015 27.4828 28.18 27.4828 27.76 38,023
02/24/2015 27.4101 27.7 27.4101 27.7 522
02/23/2015 27.63 27.779 27.4288 27.74 12,679
02/20/2015 27.91 27.91 27.69 27.71 9,193
02/19/2015 27.8 27.8 27.32 27.37 18,520
02/18/2015 27.74 27.79 27.109 27.39 20,915
02/17/2015 27.42 27.86 27.3701 27.85 16,694
02/13/2015 27.73 27.931 27.6101 27.931 19,966
02/12/2015 27.17 27.3321 27.17 27.22 8,298
02/11/2015 27.61 27.61 27.16 27.4795 2,328
02/10/2015 27.381 27.464 27.31 27.464 729
02/09/2015 27.34 27.707 27.201 27.68 5,021
02/06/2015 27.56 27.56 27.05 27.05 12,355
02/05/2015 27.46 27.58 27.44 27.58 16,751
02/04/2015 27.35 27.44 26.775 27.11 8,316
*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?