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 (%)
Apr 28, 2017
33.71
33.85
33.65
33.67
904
-0.12(-0.35%)
Apr 27, 2017
33.55
33.79
33.55
33.79
7,248
-0.12(-0.35%)
Apr 26, 2017
33.74
34.02
33.44
33.91
21,202
+0.43(+1.28%)
Apr 25, 2017
33.40
33.54
33.27
33.48
8,639
+0.38(+1.16%)
Apr 24, 2017
33.20
33.33
33.03
33.09
7,101
+0.11(+0.32%)
Apr 21, 2017
32.87
32.99
32.87
32.99
1,908
+0.08(+0.25%)
Apr 20, 2017
32.74
32.97
32.74
32.90
10,422
+0.32(+1.00%)
Apr 19, 2017
32.78
32.78
32.58
32.58
1,886
-0.21(-0.63%)
Apr 18, 2017
32.67
32.78
32.53
32.78
1,207
-0.14(-0.42%)
Apr 17, 2017
32.85
32.92
32.85
32.92
1,455
+0.09(+0.29%)
Apr 13, 2017
32.76
32.83
32.66
32.83
15,240
+0.11(+0.34%)
Apr 12, 2017
32.51
32.72
32.51
32.72
3,392
+0.13(+0.39%)
Apr 11, 2017
32.47
32.59
32.47
32.59
1,106
-0.00(-0.01%)
Apr 10, 2017
32.60
32.61
32.58
32.59
1,242
+0.03(+0.08%)
Apr 06, 2017
32.56
291
-0.02(-0.05%)
Apr 05, 2017
32.49
32.58
32.49
32.58
2,236
+0.34(+1.06%)
Apr 04, 2017
32.36
32.36
32.24
32.24
780
-0.02(-0.07%)
Apr 03, 2017
32.36
32.36
32.19
32.26
4,981
+0.01(+0.04%)
Mar 31, 2017
32.25
32.25
32.25
32.25
583
-0.13(-0.40%)
Mar 30, 2017
32.37
32.48
32.37
32.37
2,669
+0.00(+0.00%)
Mar 29, 2017
32.23
32.41
32.23
32.37
2,977
+0.01(+0.03%)
Mar 28, 2017
32.12
32.36
32.12
32.36
5,166
+0.43(+1.34%)
Mar 27, 2017
31.28
31.98
31.28
31.94
41,765
+0.27(+0.86%)
Mar 24, 2017
31.67
31.83
31.59
31.66
3,113
+0.01(+0.03%)
Mar 23, 2017
31.73
31.73
31.66
31.66
984
+0.17(+0.53%)
Mar 22, 2017
31.44
31.55
31.40
31.49
1,803
-0.00(-0.01%)
Mar 21, 2017
31.84
31.85
31.49
31.49
2,436
-0.31(-0.98%)
Mar 20, 2017
31.79
31.96
31.65
31.80
33,466
+0.17(+0.55%)
Mar 17, 2017
31.54
31.64
31.54
31.63
1,034
+0.32(+1.03%)
Mar 16, 2017
31.31
31.36
31.25
31.31
795
-0.12(-0.38%)
Mar 15, 2017
30.95
31.42
30.87
31.42
6,316
+0.58(+1.89%)
Mar 14, 2017
30.71
30.84
30.71
30.84
10,010
+0.11(+0.37%)
Mar 13, 2017
30.54
30.73
30.54
30.73
6,021
+0.22(+0.72%)
Mar 10, 2017
30.59
30.59
30.51
30.51
3,784
+0.24(+0.78%)
Mar 09, 2017
30.19
30.27
30.19
30.27
600
-0.08(-0.27%)
Mar 08, 2017
30.42
30.53
30.31
30.35
976
+0.08(+0.28%)
Mar 07, 2017
30.31
30.35
30.26
30.27
11,264
-0.27(-0.87%)
Mar 06, 2017
30.25
30.54
30.25
30.54
2,887
+0.10(+0.32%)
Mar 03, 2017
30.56
30.56
30.37
30.44
1,111
+0.09(+0.30%)
Mar 02, 2017
30.66
30.66
30.35
30.35
2,960
-0.49(-1.58%)
Mar 01, 2017
30.58
30.83
30.58
30.83
5,153
+0.52(+1.72%)
Feb 28, 2017
30.31
30.31
30.31
30.31
1,250
+0.15(+0.50%)
Feb 27, 2017
30.12
30.23
30.12
30.16
1,428
+0.18(+0.59%)
Feb 24, 2017
29.93
30.02
29.93
29.98
5,215
-0.19(-0.64%)
Feb 23, 2017
30.12
30.22
30.12
30.18
3,860
+0.38(+1.26%)
Feb 22, 2017
29.83
29.85
29.80
29.80
1,561
-0.08(-0.26%)
Feb 21, 2017
29.81
29.88
29.80
29.88
3,575
+0.07(+0.23%)
Feb 17, 2017
29.81
29.81
29.81
0
-0.23(-0.76%)
Feb 16, 2017
30.33
30.33
29.97
30.04
4,357
-0.37(-1.23%)
Feb 15, 2017
30.37
30.42
30.33
30.41
3,669
+0.04(+0.15%)
Feb 14, 2017
30.34
30.43
30.25
30.36
2,389
+0.27(+0.91%)
Feb 13, 2017
29.94
30.09
29.94
30.09
5,800
+0.17(+0.56%)
Feb 10, 2017
29.94
29.94
29.92
29.92
736
+0.26(+0.88%)
Feb 09, 2017
29.75
29.75
29.66
29.66
287
+0.13(+0.43%)
Feb 08, 2017
29.55
29.58
29.53
29.53
2,240
-0.04(-0.14%)
Feb 07, 2017
29.48
29.58
29.47
29.58
2,663
-0.09(-0.32%)
Feb 06, 2017
29.67
29.67
29.67
29.67
143
-0.26(-0.86%)
Feb 03, 2017
29.93
29.93
29.85
29.93
562
+0.13(+0.43%)
Feb 02, 2017
29.85
29.85
29.74
29.80
1,554
-0.08(-0.28%)
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
.