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%)
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
.