Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vaneck Gaming ETF
(NY:
BJK
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2016
28.76
29.10
28.76
29.10
2,894
+0.22(+0.75%)
Oct 28, 2016
28.99
29.08
28.88
28.89
17,510
-0.10(-0.35%)
Oct 27, 2016
29.25
29.25
28.87
28.99
3,684
-0.34(-1.14%)
Oct 26, 2016
29.32
29.32
29.32
29.32
1,076
+0.04(+0.14%)
Oct 25, 2016
29.43
29.43
29.26
29.29
1,220
-0.06(-0.20%)
Oct 24, 2016
29.41
29.41
29.32
29.34
1,357
+0.01(+0.04%)
Oct 21, 2016
29.19
29.37
29.03
29.33
4,276
-0.01(-0.04%)
Oct 20, 2016
29.48
29.48
29.34
29.34
391
-0.28(-0.96%)
Oct 19, 2016
29.46
29.73
29.42
29.63
916
+0.31(+1.06%)
Oct 18, 2016
29.03
29.36
29.03
29.32
4,886
+0.23(+0.78%)
Oct 17, 2016
29.17
29.17
29.03
29.09
5,988
-0.41(-1.39%)
Oct 14, 2016
29.71
29.82
29.45
29.50
22,400
-0.07(-0.22%)
Oct 13, 2016
29.49
29.57
29.49
29.57
1,562
-0.13(-0.45%)
Oct 12, 2016
29.59
29.70
29.53
29.70
4,522
+0.14(+0.48%)
Oct 11, 2016
29.99
29.99
29.56
29.56
9,837
-0.51(-1.68%)
Oct 10, 2016
30.13
30.16
30.06
30.06
1,563
+0.07(+0.25%)
Oct 07, 2016
29.83
29.99
29.66
29.99
1,843
-0.34(-1.13%)
Oct 06, 2016
30.31
30.33
30.31
30.33
573
+0.09(+0.28%)
Oct 05, 2016
30.27
30.27
30.14
30.25
42,205
+0.09(+0.31%)
Oct 04, 2016
30.89
30.89
29.96
30.16
3,901
-0.08(-0.25%)
Oct 03, 2016
30.48
30.48
30.08
30.23
5,355
+0.11(+0.37%)
Sep 30, 2016
30.05
30.12
30.05
30.12
602
+0.20(+0.68%)
Sep 29, 2016
30.20
30.20
29.80
29.92
22,511
-0.22(-0.72%)
Sep 28, 2016
29.93
30.21
29.92
30.13
6,349
+0.27(+0.89%)
Sep 27, 2016
29.80
29.88
29.74
29.87
3,880
+0.24(+0.80%)
Sep 26, 2016
29.88
29.88
29.59
29.63
2,728
-0.26(-0.88%)
Sep 23, 2016
29.87
29.92
29.87
29.89
1,335
-0.29(-0.95%)
Sep 22, 2016
30.08
30.28
30.05
30.18
4,158
+0.23(+0.76%)
Sep 21, 2016
29.72
29.95
29.63
29.95
1,967
+0.29(+0.98%)
Sep 20, 2016
29.58
29.66
29.58
29.66
1,216
+0.09(+0.30%)
Sep 19, 2016
29.86
29.86
29.48
29.57
2,429
-0.21(-0.69%)
Sep 16, 2016
29.80
29.89
29.72
29.77
11,790
-0.14(-0.47%)
Sep 15, 2016
29.64
29.92
29.54
29.92
41,893
+0.48(+1.63%)
Sep 14, 2016
29.43
29.55
29.35
29.44
17,987
+0.48(+1.67%)
Sep 13, 2016
29.28
29.28
28.95
28.95
3,225
-0.84(-2.81%)
Sep 12, 2016
29.14
29.81
29.14
29.79
3,589
+0.32(+1.10%)
Sep 09, 2016
29.70
29.70
29.47
29.47
12,122
-0.39(-1.31%)
Sep 08, 2016
29.85
29.95
29.85
29.86
11,518
+0.34(+1.15%)
Sep 07, 2016
29.44
29.71
29.44
29.52
1,428
+0.18(+0.63%)
Sep 06, 2016
29.35
29.35
29.23
29.33
7,016
+0.25(+0.86%)
Sep 02, 2016
29.04
29.09
29.09
29.09
2,411
+0.13(+0.45%)
Sep 01, 2016
29.01
29.01
28.94
28.96
2,220
+0.76(+2.71%)
Aug 31, 2016
28.19
28.19
28.11
28.19
1,647
-0.16(-0.55%)
Aug 30, 2016
28.59
28.59
28.31
28.35
14,429
-0.42(-1.47%)
Aug 29, 2016
28.38
28.77
28.38
28.77
4,015
+0.14(+0.49%)
Aug 26, 2016
28.97
28.97
28.63
28.63
2,201
-0.27(-0.94%)
Aug 25, 2016
28.95
28.95
28.90
28.90
1,374
-0.19(-0.66%)
Aug 24, 2016
29.04
29.18
28.94
29.09
2,422
-0.31(-1.04%)
Aug 23, 2016
29.47
29.52
29.37
29.40
8,330
+0.10(+0.36%)
Aug 22, 2016
29.16
29.30
29.16
29.30
2,178
+0.14(+0.46%)
Aug 19, 2016
29.22
29.22
28.93
29.16
3,846
-0.37(-1.26%)
Aug 18, 2016
29.46
29.53
29.39
29.53
1,006
+0.17(+0.56%)
Aug 16, 2016
29.48
29.50
29.37
29.37
153
-0.13(-0.45%)
Aug 15, 2016
29.52
29.67
29.50
29.50
12,325
-0.03(-0.11%)
Aug 12, 2016
29.69
29.69
29.39
29.53
12,859
+0.08(+0.28%)
Aug 11, 2016
28.80
29.54
28.80
29.45
4,037
+0.27(+0.93%)
Aug 10, 2016
29.29
29.29
29.18
29.18
2,298
+0.12(+0.41%)
Aug 09, 2016
28.97
29.15
28.97
29.06
7,861
+0.22(+0.78%)
Aug 08, 2016
28.61
28.90
28.61
28.84
5,018
+0.30(+1.05%)
Aug 05, 2016
28.61
28.61
28.54
28.54
3,005
+0.05(+0.18%)
Aug 04, 2016
28.36
28.52
28.33
28.49
2,011
+0.38(+1.35%)
Aug 03, 2016
28.12
28.12
28.06
28.11
2,378
+0.07(+0.24%)
Aug 02, 2016
28.10
28.10
28.03
28.04
7,755
-0.26(-0.91%)
Aug 01, 2016
28.34
28.36
28.30
28.30
1,830
-0.19(-0.65%)
Jul 29, 2016
28.39
28.50
28.23
28.48
5,739
+0.18(+0.64%)
Jul 28, 2016
28.05
28.30
28.05
28.30
2,083
+0.17(+0.59%)
Jul 27, 2016
28.07
28.18
27.97
28.14
5,537
-0.12(-0.42%)
Jul 26, 2016
27.78
28.35
27.78
28.26
9,450
+0.57(+2.06%)
Jul 25, 2016
27.44
27.75
27.44
27.69
5,199
+0.24(+0.89%)
Jul 22, 2016
27.30
27.44
27.30
27.44
1,510
+0.15(+0.54%)
Jul 21, 2016
27.37
27.62
27.29
27.29
1,438
-0.05(-0.17%)
Jul 20, 2016
27.26
27.36
27.26
27.34
1,257
+0.16(+0.57%)
Jul 19, 2016
26.86
27.20
26.86
27.19
1,451
-0.09(-0.34%)
Jul 18, 2016
27.26
27.35
27.26
27.28
9,462
+0.27(+1.00%)
Jul 15, 2016
26.42
27.01
26.42
27.01
620
-0.07(-0.27%)
Jul 14, 2016
27.03
27.13
27.03
27.08
10,450
+0.12(+0.45%)
Jul 13, 2016
26.96
27.01
26.96
26.96
1,714
+0.06(+0.22%)
Jul 12, 2016
26.91
27.09
26.90
26.90
3,976
+0.51(+1.95%)
Jul 11, 2016
25.72
26.59
25.72
26.38
2,655
+0.18(+0.70%)
Jul 08, 2016
26.02
26.20
25.71
26.20
819
+0.49(+1.90%)
Jul 07, 2016
25.59
25.96
25.59
25.71
8,289
+0.00(+0.00%)
Jul 06, 2016
25.39
25.71
25.33
25.71
4,150
-0.02(-0.10%)
Jul 05, 2016
25.64
25.78
25.59
25.74
11,336
-0.41(-1.59%)
Jul 01, 2016
26.11
26.15
26.15
26.15
18,688
+0.11(+0.41%)
Jun 30, 2016
25.87
26.10
25.79
26.04
16,785
+0.13(+0.49%)
Jun 29, 2016
25.78
25.91
25.78
25.91
1,642
+0.51(+2.00%)
Jun 28, 2016
25.50
25.63
25.33
25.41
1,080
+0.40(+1.60%)
Jun 27, 2016
25.75
25.75
25.00
25.01
5,875
-1.21(-4.62%)
Jun 24, 2016
25.91
26.75
25.91
26.22
10,112
-1.57(-5.64%)
Jun 23, 2016
27.93
27.93
27.78
27.78
1,923
+0.42(+1.55%)
Jun 22, 2016
27.60
27.60
27.36
27.36
1,162
-0.02(-0.09%)
Jun 21, 2016
27.43
27.71
27.34
27.39
8,954
+0.09(+0.33%)
Jun 20, 2016
27.60
27.60
27.29
27.29
602
+0.44(+1.65%)
Jun 16, 2016
26.47
26.86
26.47
26.85
178
-0.33(-1.21%)
Jun 15, 2016
26.99
27.18
26.99
27.18
431
+0.40(+1.48%)
Jun 14, 2016
26.78
26.78
26.78
26.78
412
-0.22(-0.82%)
Jun 13, 2016
27.09
27.19
26.52
27.00
4,018
-0.43(-1.57%)
Jun 10, 2016
27.51
27.51
27.44
27.44
594
-0.56(-2.01%)
Jun 09, 2016
28.03
28.03
27.97
28.00
1,403
-0.23(-0.81%)
Jun 08, 2016
28.21
28.25
28.15
28.23
2,544
+0.06(+0.20%)
Jun 07, 2016
28.13
28.20
28.13
28.17
1,218
+0.21(+0.74%)
Jun 06, 2016
28.17
28.17
27.72
27.97
10,075
+0.02(+0.07%)
Jun 03, 2016
27.83
27.95
27.79
27.95
2,615
+0.10(+0.37%)
Jun 02, 2016
27.75
27.86
27.75
27.84
1,803
+0.18(+0.64%)
Jun 01, 2016
27.48
27.67
27.48
27.67
2,776
-0.05(-0.18%)
May 31, 2016
27.61
27.74
27.55
27.72
17,375
+0.32(+1.18%)
May 27, 2016
27.33
27.39
27.39
27.39
4,220
+0.16(+0.58%)
May 26, 2016
27.15
27.24
27.05
27.24
2,757
-0.10(-0.38%)
May 25, 2016
27.24
27.35
27.24
27.34
2,540
+0.41(+1.52%)
May 24, 2016
26.62
26.97
26.62
26.93
5,449
+0.17(+0.65%)
May 23, 2016
26.76
26.76
26.76
26.76
373
+0.17(+0.62%)
May 20, 2016
26.57
26.61
26.57
26.59
413
+0.23(+0.86%)
May 19, 2016
26.36
26.40
26.27
26.36
1,000
-0.10(-0.36%)
May 18, 2016
26.56
26.56
26.24
26.46
5,748
-0.71(-2.62%)
May 17, 2016
27.17
27.17
27.17
27.17
213
+0.06(+0.21%)
May 16, 2016
27.23
27.23
26.46
27.11
3,389
+0.42(+1.56%)
May 13, 2016
27.21
27.21
26.70
26.70
1,222
-0.17(-0.65%)
May 12, 2016
27.37
27.37
26.76
26.87
1,685
+0.07(+0.28%)
May 11, 2016
26.95
27.12
26.76
26.80
11,038
+0.07(+0.25%)
May 10, 2016
26.04
26.76
26.04
26.73
3,441
+0.10(+0.37%)
May 09, 2016
26.68
26.68
26.53
26.63
2,315
+0.03(+0.12%)
May 06, 2016
26.58
26.66
26.56
26.60
2,642
-0.30(-1.11%)
May 05, 2016
26.81
26.90
26.81
26.90
1,044
+0.20(+0.75%)
May 04, 2016
27.28
27.28
26.66
26.70
8,571
-0.29(-1.07%)
May 03, 2016
27.48
27.48
26.95
26.99
648
-0.48(-1.73%)
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
.