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 (%)
Apr 30, 2018 61.07 61.07 60.81 60.87 937 -0.82(-1.33%)
Apr 27, 2018 61.55 61.70 61.55 61.70 1,013 +0.73(+1.20%)
Apr 26, 2018 60.97 60.97 60.97 60.97 466 +0.30(+0.49%)
Apr 25, 2018 60.65 60.67 60.65 60.67 680 +0.08(+0.12%)
Apr 24, 2018 61.45 61.76 60.37 60.59 3,275 -0.80(-1.30%)
Apr 23, 2018 61.51 61.78 61.09 61.39 2,681 -0.66(-1.06%)
Apr 20, 2018 62.29 62.29 62.04 62.05 1,538 -0.51(-0.81%)
Apr 19, 2018 62.64 62.64 62.15 62.56 4,508 +0.08(+0.12%)
Apr 18, 2018 62.50 62.50 62.26 62.48 1,945 +0.60(+0.97%)
Apr 17, 2018 61.24 61.88 61.24 61.88 1,974 +0.51(+0.83%)
Apr 16, 2018 61.29 61.43 61.25 61.37 2,071 +0.31(+0.51%)
Apr 13, 2018 61.63 61.63 61.06 61.06 2,082 -0.25(-0.41%)
Apr 12, 2018 61.33 61.36 61.31 61.31 1,465 -0.14(-0.23%)
Apr 11, 2018 61.33 61.57 60.94 61.45 3,652 -0.55(-0.88%)
Apr 10, 2018 61.60 62.00 61.60 62.00 3,079 +0.80(+1.31%)
Apr 09, 2018 61.13 61.38 61.11 61.20 4,494 +0.82(+1.36%)
Apr 06, 2018 61.50 61.50 60.38 60.38 1,284 -0.77(-1.25%)
Apr 05, 2018 60.78 61.20 60.78 61.15 3,525 +0.95(+1.57%)
Apr 04, 2018 58.93 60.49 58.93 60.20 5,697 +0.38(+0.64%)
Apr 03, 2018 59.67 59.95 59.41 59.82 2,359 +1.10(+1.87%)
Apr 02, 2018 60.04 60.04 58.19 58.72 1,359 -1.66(-2.75%)
Mar 29, 2018 60.38 60.38 60.38 0 +0.87(+1.47%)
Mar 28, 2018 59.76 60.22 59.42 59.51 2,712 -0.40(-0.68%)
Mar 27, 2018 60.85 60.85 59.91 59.91 1,404 -1.65(-2.68%)
Mar 26, 2018 61.40 62.01 61.00 61.56 5,912 +1.10(+1.82%)
Mar 23, 2018 61.43 61.43 60.46 60.46 2,551 -1.03(-1.68%)
Mar 22, 2018 62.18 62.27 61.49 61.49 1,819 -1.69(-2.67%)
Mar 21, 2018 62.81 63.18 62.81 63.18 28,897 +0.83(+1.33%)
Mar 20, 2018 62.25 62.59 62.25 62.35 2,556 +0.25(+0.40%)
Mar 19, 2018 62.26 62.45 61.68 62.10 4,958 -0.21(-0.34%)
Mar 16, 2018 62.63 62.63 62.31 62.31 2,223 -0.22(-0.35%)
Mar 15, 2018 62.69 62.69 62.50 62.53 2,036 -0.36(-0.57%)
Mar 14, 2018 63.19 63.19 62.70 62.89 1,779 +0.13(+0.21%)
Mar 13, 2018 63.24 63.27 62.76 62.76 3,061 -0.17(-0.27%)
Mar 12, 2018 62.50 62.93 62.50 62.93 2,479 +0.46(+0.74%)
Mar 09, 2018 62.11 62.49 62.05 62.47 3,354 +0.79(+1.27%)
Mar 08, 2018 62.13 62.13 61.55 61.68 3,174 -0.04(-0.06%)
Mar 07, 2018 61.72 61.72 699 +0.04(+0.06%)
Mar 06, 2018 61.42 61.85 61.39 61.68 4,393 +0.86(+1.41%)
Mar 05, 2018 60.58 61.18 60.58 60.82 2,447 +0.19(+0.31%)
Mar 02, 2018 60.01 60.65 59.73 60.63 2,322 +0.06(+0.11%)
Mar 01, 2018 61.05 61.27 60.57 60.57 3,151 -0.79(-1.28%)
Feb 28, 2018 62.22 62.22 61.36 61.36 3,079 -0.82(-1.33%)
Feb 27, 2018 62.71 62.71 62.05 62.18 3,984 -0.38(-0.61%)
Feb 26, 2018 62.40 62.70 62.15 62.56 7,497 +0.78(+1.26%)
Feb 23, 2018 62.20 62.20 61.70 61.78 3,944 -0.48(-0.77%)
Feb 22, 2018 61.61 62.47 61.61 62.26 1,626 +0.02(+0.03%)
Feb 21, 2018 61.85 62.26 61.85 62.24 3,294 +0.04(+0.06%)
Feb 20, 2018 61.76 62.20 61.70 62.20 5,930 +0.47(+0.76%)
Feb 16, 2018 61.73 61.73 61.73 0 +0.18(+0.29%)
Feb 15, 2018 61.38 61.55 60.75 61.55 3,081 +0.60(+0.98%)
Feb 14, 2018 59.81 61.24 59.81 60.95 8,246 +1.40(+2.34%)
Feb 13, 2018 59.51 59.89 59.51 59.55 1,996 -0.21(-0.35%)
Feb 12, 2018 59.31 60.03 59.31 59.76 4,608 +0.73(+1.23%)
Feb 09, 2018 59.18 59.18 57.38 59.03 5,914 -0.76(-1.27%)
Feb 08, 2018 59.54 59.79 59.31 59.79 2,670 -0.66(-1.09%)
Feb 07, 2018 61.01 60.44 60.45 3,531 -0.04(-0.07%)
Feb 06, 2018 58.79 60.59 58.17 60.49 25,471 +0.69(+1.16%)
Feb 05, 2018 60.88 61.20 59.09 59.80 15,907 -1.92(-3.11%)
Feb 02, 2018 62.64 62.70 61.48 61.72 11,431 -1.67(-2.63%)
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.