Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Alternatve Energy ETF Vaneck (NY: GEX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 60.14 60.34 60.14 60.20 2,079 +0.27(+0.44%)
Sep 28, 2017 60.03 60.13 59.77 59.93 3,818 +0.04(+0.06%)
Sep 27, 2017 59.37 59.99 59.36 59.90 2,063 +0.87(+1.48%)
Sep 26, 2017 59.36 59.36 59.03 59.03 1,273 +0.03(+0.05%)
Sep 25, 2017 59.72 59.72 59.00 59.00 1,830 -0.80(-1.34%)
Sep 22, 2017 59.65 60.07 59.55 59.80 2,378 -0.43(-0.71%)
Sep 21, 2017 60.29 60.34 59.95 60.23 2,830 -0.04(-0.06%)
Sep 20, 2017 60.60 60.67 60.20 60.27 4,122 -0.05(-0.09%)
Sep 19, 2017 60.60 60.60 60.32 60.32 4,506 -0.24(-0.40%)
Sep 18, 2017 60.20 60.66 60.04 60.56 3,617 +0.56(+0.93%)
Sep 15, 2017 59.72 60.17 59.72 60.00 3,263 +0.38(+0.64%)
Sep 14, 2017 59.33 59.62 59.33 59.62 1,784 +0.42(+0.71%)
Sep 13, 2017 59.21 59.28 59.07 59.20 2,286 -0.37(-0.62%)
Sep 12, 2017 59.37 59.60 59.37 59.57 3,679 +0.27(+0.46%)
Sep 11, 2017 59.00 59.39 58.63 59.30 2,102 +0.75(+1.28%)
Sep 08, 2017 58.34 58.59 58.07 58.55 1,308 +0.09(+0.16%)
Sep 07, 2017 58.59 58.75 58.32 58.46 4,823 +0.06(+0.10%)
Sep 06, 2017 58.49 58.75 58.09 58.40 9,451 -0.04(-0.07%)
Sep 05, 2017 58.68 58.68 58.28 58.44 3,313 -0.32(-0.54%)
Sep 01, 2017 58.61 58.91 58.61 58.76 1,837 +0.26(+0.44%)
Aug 31, 2017 58.28 58.56 58.12 58.50 3,281 +0.31(+0.53%)
Aug 30, 2017 57.52 58.19 57.52 58.19 1,485 +0.26(+0.45%)
Aug 29, 2017 57.26 57.93 57.26 57.93 1,488 +0.36(+0.63%)
Aug 28, 2017 57.80 57.87 57.50 57.57 11,526 -0.37(-0.64%)
Aug 25, 2017 57.69 57.94 57.69 57.94 2,113 +0.42(+0.74%)
Aug 24, 2017 57.14 57.61 57.14 57.52 2,005 -0.04(-0.07%)
Aug 23, 2017 57.02 57.57 57.02 57.56 2,283 +0.04(+0.06%)
Aug 22, 2017 57.40 57.61 57.26 57.52 4,361 +0.49(+0.86%)
Aug 21, 2017 57.56 57.56 56.99 57.03 4,785 -0.90(-1.55%)
Aug 18, 2017 57.75 58.00 57.68 57.93 8,557 +0.18(+0.31%)
Aug 17, 2017 58.55 58.65 57.75 57.75 4,187 -1.57(-2.64%)
Aug 16, 2017 59.21 59.32 59.21 59.32 1,663 +0.32(+0.54%)
Aug 15, 2017 59.00 59.06 58.63 59.00 6,892 -0.29(-0.49%)
Aug 14, 2017 58.86 59.34 58.86 59.29 5,137 +1.07(+1.83%)
Aug 11, 2017 58.50 58.64 58.22 58.22 1,648 -0.45(-0.78%)
Aug 10, 2017 58.92 59.01 58.68 58.68 3,593 -1.17(-1.95%)
Aug 09, 2017 59.88 60.23 59.79 59.85 1,607 -0.55(-0.92%)
Aug 08, 2017 60.56 60.60 60.40 60.40 1,626 -0.02(-0.03%)
Aug 07, 2017 60.13 60.42 60.02 60.42 3,627 +0.49(+0.81%)
Aug 04, 2017 59.74 60.05 59.74 59.93 3,770 +0.23(+0.39%)
Aug 03, 2017 60.15 60.21 59.63 59.70 7,334 -0.33(-0.55%)
Aug 02, 2017 59.60 60.03 59.60 60.03 1,692 -0.03(-0.05%)
Aug 01, 2017 60.26 60.26 59.91 60.06 3,936 -0.43(-0.71%)
Jul 31, 2017 60.99 60.99 60.49 60.49 4,499 -0.23(-0.38%)
Jul 28, 2017 60.76 60.91 60.72 60.72 1,942 +0.48(+0.80%)
Jul 27, 2017 60.99 60.99 60.00 60.24 7,458 -1.51(-2.44%)
Jul 26, 2017 61.94 61.94 61.65 61.74 3,560 -0.00(-0.00%)
Jul 25, 2017 61.83 61.84 61.56 61.75 2,841 +0.24(+0.40%)
Jul 24, 2017 61.34 61.65 61.28 61.50 5,405 +0.19(+0.31%)
Jul 21, 2017 61.36 61.45 61.31 61.31 3,441 -0.18(-0.29%)
Jul 20, 2017 61.59 61.66 61.59 61.49 3,429 -0.16(-0.27%)
Jul 19, 2017 61.06 61.79 61.06 61.65 4,753 +0.73(+1.19%)
Jul 18, 2017 60.50 60.99 60.50 60.92 6,258 +0.27(+0.44%)
Jul 17, 2017 60.62 60.78 60.43 60.66 4,618 -0.05(-0.08%)
Jul 14, 2017 60.37 60.77 60.37 60.71 4,824 +0.71(+1.18%)
Jul 13, 2017 60.05 60.18 59.76 60.00 25,323 -0.13(-0.22%)
Jul 12, 2017 59.66 60.15 59.66 60.13 22,776 +1.07(+1.82%)
Jul 11, 2017 58.90 59.20 58.86 59.06 5,113 +0.04(+0.07%)
Jul 10, 2017 58.81 59.12 58.75 59.02 4,294 +0.13(+0.21%)
Jul 07, 2017 58.47 59.01 58.47 58.89 7,016 +0.51(+0.88%)
Jul 06, 2017 58.67 59.05 58.25 58.38 38,971 -0.70(-1.18%)
Jul 05, 2017 59.56 59.56 59.00 59.08 10,224 -0.92(-1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.