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 (%)
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
.