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
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:
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 08, 2019
65.86
65.86
65.86
0
-0.17(-0.27%)
Jul 05, 2019
65.76
66.03
65.62
66.03
8,500
-0.65(-0.97%)
Jul 03, 2019
66.52
66.93
66.37
66.68
74,700
+0.85(+1.29%)
Jul 02, 2019
65.92
66.09
65.79
65.83
2,326
-0.23(-0.35%)
Jul 01, 2019
66.22
66.42
66.06
66.06
2,008
+1.22(+1.87%)
Jun 28, 2019
64.69
64.98
64.69
64.84
2,500
+0.05(+0.07%)
Jun 27, 2019
64.55
64.80
64.45
64.80
2,292
+0.31(+0.48%)
Jun 26, 2019
64.50
64.70
64.35
64.49
1,093
+0.55(+0.86%)
Jun 25, 2019
64.51
64.51
63.94
63.94
983
-0.52(-0.81%)
Jun 24, 2019
64.59
64.59
64.12
64.46
2,555
-0.22(-0.33%)
Jun 21, 2019
64.60
64.68
64.42
64.68
1,700
+0.11(+0.17%)
Jun 20, 2019
64.37
64.71
64.37
64.57
1,940
+0.85(+1.34%)
Jun 19, 2019
63.60
63.72
63.60
63.72
828
+0.01(+0.01%)
Jun 18, 2019
62.92
63.95
62.92
63.71
2,803
+1.19(+1.90%)
Jun 17, 2019
62.33
62.69
62.33
62.52
2,010
+0.13(+0.21%)
Jun 14, 2019
62.01
62.59
62.01
62.39
2,100
-0.45(-0.71%)
Jun 13, 2019
62.63
63.00
62.63
62.84
6,096
+0.59(+0.95%)
Jun 12, 2019
63.10
63.10
62.24
62.25
3,753
-0.83(-1.32%)
Jun 11, 2019
63.50
63.76
62.89
63.08
1,576
+0.13(+0.20%)
Jun 10, 2019
62.64
63.19
62.64
62.95
2,170
+0.74(+1.19%)
Jun 07, 2019
62.20
62.35
61.99
62.22
2,200
+0.89(+1.44%)
Jun 06, 2019
61.07
61.33
60.95
61.33
1,327
+0.11(+0.18%)
Jun 05, 2019
61.00
61.22
60.56
61.22
2,903
+0.33(+0.54%)
Jun 04, 2019
60.35
61.04
60.35
60.89
2,562
+1.50(+2.52%)
Jun 03, 2019
59.29
59.72
59.15
59.39
20,087
+0.20(+0.34%)
May 31, 2019
59.15
59.41
59.15
59.19
2,400
-0.65(-1.09%)
May 30, 2019
59.97
60.11
59.84
59.84
1,433
+0.42(+0.71%)
May 29, 2019
59.39
59.62
59.17
59.42
4,132
-0.63(-1.06%)
May 28, 2019
60.38
60.38
60.05
60.05
942
+0.02(+0.04%)
May 24, 2019
60.52
60.78
60.02
60.03
2,000
+0.12(+0.21%)
May 23, 2019
59.66
60.31
59.57
59.91
1,091
-1.31(-2.15%)
May 22, 2019
61.09
61.39
61.09
61.22
9,695
-0.02(-0.03%)
May 21, 2019
60.80
61.30
60.80
61.24
4,450
+1.23(+2.06%)
May 20, 2019
60.50
60.57
60.00
60.01
3,045
-1.48(-2.42%)
May 17, 2019
62.25
62.30
61.49
61.49
4,100
-1.44(-2.29%)
May 16, 2019
62.48
63.12
62.48
62.93
2,640
+0.13(+0.21%)
May 15, 2019
61.67
62.83
61.67
62.80
3,167
+0.76(+1.23%)
May 14, 2019
61.67
62.30
61.67
62.04
5,204
+0.46(+0.75%)
May 13, 2019
62.29
62.29
61.12
61.58
4,429
-1.99(-3.13%)
May 10, 2019
63.06
63.64
62.89
63.57
4,000
-0.09(-0.15%)
May 09, 2019
63.17
63.66
62.83
63.66
4,028
-0.47(-0.73%)
May 08, 2019
64.54
64.90
64.04
64.13
7,457
-0.32(-0.50%)
May 07, 2019
64.88
64.88
64.11
64.45
3,098
-0.80(-1.22%)
May 06, 2019
64.72
65.29
64.72
65.25
1,712
-0.94(-1.43%)
May 03, 2019
65.63
66.19
65.63
66.19
1,500
+0.99(+1.52%)
May 02, 2019
64.72
65.70
64.50
65.20
3,938
+0.08(+0.12%)
May 01, 2019
65.95
66.03
65.12
65.12
24,406
-0.82(-1.24%)
Apr 30, 2019
65.67
65.94
65.60
65.94
1,845
+0.04(+0.06%)
Apr 29, 2019
65.38
65.90
65.30
65.90
6,497
+0.80(+1.22%)
Apr 26, 2019
65.03
65.21
64.73
65.11
2,000
-0.35(-0.54%)
Apr 25, 2019
65.92
66.03
65.26
65.46
2,997
-1.11(-1.67%)
Apr 24, 2019
66.44
66.82
66.41
66.57
2,558
+0.22(+0.33%)
Apr 23, 2019
66.09
66.47
65.98
66.35
8,304
+0.47(+0.71%)
Apr 22, 2019
66.16
66.16
65.88
65.88
2,369
-0.41(-0.62%)
Apr 18, 2019
66.32
66.50
66.22
66.29
1,700
-0.09(-0.14%)
Apr 17, 2019
66.49
66.49
66.13
66.38
4,788
+0.22(+0.34%)
Apr 16, 2019
65.98
66.26
65.98
66.16
2,376
+0.75(+1.15%)
Apr 15, 2019
65.52
65.52
65.33
65.40
3,022
-0.10(-0.15%)
Apr 12, 2019
65.36
65.50
65.23
65.50
2,300
+0.50(+0.77%)
Apr 11, 2019
65.14
65.25
64.91
65.00
2,794
-0.40(-0.61%)
Apr 10, 2019
65.00
65.40
65.00
65.40
1,444
+0.80(+1.24%)
Apr 09, 2019
64.78
64.90
64.60
64.60
1,860
-0.46(-0.71%)
Apr 08, 2019
64.95
65.06
64.78
65.06
3,991
+0.06(+0.09%)
Apr 05, 2019
64.56
65.00
64.56
65.00
1,800
+0.62(+0.97%)
Apr 04, 2019
63.82
64.38
63.82
64.38
6,766
-0.12(-0.18%)
Apr 03, 2019
64.00
64.83
63.82
64.50
29,960
+0.83(+1.31%)
Apr 02, 2019
63.67
63.67
63.28
63.67
2,085
+0.09(+0.13%)
Apr 01, 2019
62.91
63.58
62.60
63.58
9,550
+1.39(+2.24%)
Mar 29, 2019
61.99
62.19
61.91
62.19
7,600
+0.62(+1.01%)
Mar 28, 2019
61.45
61.67
61.39
61.56
5,733
+0.20(+0.32%)
Mar 27, 2019
61.50
61.50
60.88
61.37
3,571
+0.19(+0.31%)
Mar 26, 2019
61.50
61.55
61.12
61.18
2,862
+0.33(+0.54%)
Mar 25, 2019
60.92
60.98
60.58
60.85
2,363
-0.26(-0.43%)
Mar 22, 2019
63.00
63.00
61.11
61.11
3,000
-2.21(-3.49%)
Mar 21, 2019
63.02
63.47
63.02
63.32
1,014
+0.12(+0.19%)
Mar 20, 2019
62.56
63.26
62.53
63.20
6,854
+0.23(+0.37%)
Mar 19, 2019
63.17
63.17
62.94
62.97
951
+0.06(+0.10%)
Mar 18, 2019
62.86
63.00
62.81
62.91
1,284
-0.18(-0.29%)
Mar 15, 2019
63.00
63.09
62.81
63.09
3,500
+0.46(+0.74%)
Mar 14, 2019
62.94
62.94
62.55
62.63
2,897
-0.26(-0.42%)
Mar 13, 2019
62.71
63.00
62.71
62.89
1,428
+0.09(+0.15%)
Mar 12, 2019
62.72
63.02
62.53
62.80
4,887
+0.52(+0.84%)
Mar 11, 2019
61.41
62.40
61.41
62.27
3,267
+1.23(+2.02%)
Mar 08, 2019
60.98
61.11
60.80
61.04
3,200
-0.23(-0.38%)
Mar 07, 2019
61.49
61.80
61.27
61.27
4,555
-0.68(-1.09%)
Mar 06, 2019
62.75
62.81
61.73
61.95
5,448
-0.93(-1.48%)
Mar 05, 2019
63.24
63.24
62.88
62.88
4,630
-0.25(-0.40%)
Mar 04, 2019
63.84
63.84
62.82
63.13
3,558
-0.01(-0.02%)
Mar 01, 2019
63.74
63.74
63.06
63.14
7,100
-0.38(-0.59%)
Feb 28, 2019
63.50
63.65
63.15
63.52
4,563
-0.34(-0.52%)
Feb 27, 2019
63.48
63.85
63.21
63.85
3,924
+0.00(+0.00%)
Feb 26, 2019
63.89
64.25
63.84
63.85
2,692
-0.13(-0.21%)
Feb 25, 2019
64.34
64.73
63.95
63.98
9,131
+0.06(+0.10%)
Feb 22, 2019
63.53
63.92
63.53
63.92
1,200
+0.62(+0.98%)
Feb 21, 2019
63.54
63.67
63.13
63.30
2,729
-0.42(-0.66%)
Feb 20, 2019
63.65
63.97
63.63
63.72
2,764
-0.06(-0.09%)
Feb 19, 2019
63.05
63.80
63.05
63.78
6,976
+0.68(+1.08%)
Feb 15, 2019
62.90
63.10
62.90
63.10
1,900
+0.22(+0.35%)
Feb 14, 2019
62.59
62.96
62.59
62.88
2,677
+0.17(+0.27%)
Feb 13, 2019
62.81
62.82
62.71
62.71
1,497
+0.14(+0.22%)
Feb 12, 2019
62.30
62.69
62.30
62.57
4,564
+0.97(+1.57%)
Feb 11, 2019
61.51
61.80
61.41
61.60
6,682
+0.26(+0.43%)
Feb 08, 2019
61.17
61.34
60.78
61.34
3,400
+0.17(+0.28%)
Feb 07, 2019
62.06
62.06
60.81
61.17
5,135
-1.69(-2.69%)
Feb 06, 2019
63.07
63.10
62.69
62.86
2,465
+0.46(+0.74%)
Feb 05, 2019
62.13
62.59
61.88
62.40
8,350
+0.65(+1.05%)
Feb 04, 2019
61.04
61.75
61.04
61.75
12,842
+0.61(+1.00%)
Feb 01, 2019
61.23
61.60
61.11
61.14
6,600
+0.12(+0.20%)
Jan 31, 2019
60.75
61.32
60.75
61.02
3,580
+0.39(+0.64%)
Jan 30, 2019
59.88
60.63
59.46
60.63
5,601
+1.28(+2.16%)
Jan 29, 2019
59.28
59.35
59.10
59.35
1,420
+0.65(+1.11%)
Jan 28, 2019
58.33
58.74
58.30
58.70
7,480
-0.80(-1.34%)
Jan 25, 2019
59.21
59.59
59.21
59.50
1,700
+0.90(+1.54%)
Jan 24, 2019
58.71
58.76
58.41
58.60
1,112
+1.04(+1.81%)
Jan 23, 2019
57.86
57.86
57.44
57.56
2,211
-0.15(-0.26%)
Jan 22, 2019
58.58
58.58
57.47
57.71
30,207
-1.12(-1.90%)
Jan 18, 2019
59.00
59.21
58.83
58.83
2,200
-0.13(-0.22%)
Jan 17, 2019
58.15
58.98
57.89
58.96
2,630
+0.71(+1.22%)
Jan 16, 2019
57.87
58.43
57.87
58.25
1,461
+0.52(+0.90%)
Jan 15, 2019
57.55
57.95
57.55
57.73
2,897
+0.04(+0.06%)
Jan 14, 2019
57.73
57.74
57.60
57.69
3,067
-0.69(-1.18%)
Jan 11, 2019
57.85
58.38
57.79
58.38
1,800
+0.47(+0.81%)
Jan 10, 2019
57.14
58.03
57.14
57.91
6,507
+0.25(+0.44%)
Jan 09, 2019
56.92
57.70
56.92
57.66
2,736
+0.95(+1.68%)
Jan 08, 2019
55.16
56.71
55.16
56.71
2,891
+0.70(+1.26%)
Jan 07, 2019
55.64
56.04
55.64
56.01
2,546
+0.86(+1.55%)
Jan 04, 2019
53.76
55.15
53.76
55.15
3,600
+1.60(+2.99%)
Jan 03, 2019
53.53
54.09
53.38
53.55
5,294
-1.07(-1.96%)
Jan 02, 2019
53.82
55.00
52.75
54.62
8,353
+0.02(+0.04%)
Dec 31, 2018
55.18
55.18
54.49
54.60
12,200
-0.09(-0.16%)
Dec 28, 2018
54.92
55.05
54.31
54.69
7,300
+0.41(+0.76%)
Dec 27, 2018
53.44
54.28
52.86
54.28
9,257
-0.23(-0.43%)
Dec 26, 2018
51.21
54.51
51.21
54.51
18,063
+2.69(+5.19%)
Dec 24, 2018
51.92
53.19
51.42
51.82
9,200
-1.52(-2.85%)
Dec 21, 2018
54.00
54.40
53.34
53.34
2,400
-0.64(-1.18%)
Dec 20, 2018
54.66
54.89
53.60
53.98
11,159
-1.34(-2.42%)
Dec 19, 2018
56.46
56.67
55.32
55.32
4,571
-1.07(-1.90%)
Dec 18, 2018
56.68
57.10
56.18
56.38
3,231
-0.12(-0.22%)
Dec 17, 2018
57.61
57.86
56.50
56.51
3,613
-1.32(-2.29%)
Dec 14, 2018
58.28
58.51
57.83
57.83
2,100
-0.76(-1.29%)
Dec 13, 2018
58.59
58.77
58.41
58.59
3,198
+0.21(+0.36%)
Dec 12, 2018
58.23
58.53
58.14
58.38
1,073
+0.94(+1.63%)
Dec 11, 2018
58.08
58.08
57.37
57.44
3,343
-0.03(-0.05%)
Dec 10, 2018
57.24
57.53
56.56
57.47
3,481
-0.01(-0.02%)
Dec 07, 2018
58.65
59.09
57.48
57.48
34,400
-0.63(-1.08%)
Dec 06, 2018
57.89
58.13
57.19
58.11
2,583
-0.90(-1.53%)
Dec 04, 2018
60.60
60.82
58.89
59.01
8,900
-1.47(-2.44%)
Dec 03, 2018
60.64
60.64
60.35
60.48
16,968
+1.69(+2.87%)
Nov 30, 2018
58.95
59.10
58.80
58.80
1,300
-0.37(-0.63%)
Nov 29, 2018
59.12
59.16
58.85
59.16
1,374
-0.19(-0.31%)
Nov 28, 2018
58.50
59.35
58.18
59.35
3,606
+1.10(+1.90%)
Nov 27, 2018
57.64
58.26
57.64
58.25
1,556
+0.41(+0.71%)
Nov 26, 2018
57.23
57.83
57.23
57.83
1,703
+1.00(+1.76%)
Nov 23, 2018
56.49
56.83
56.28
56.83
1,000
-0.16(-0.28%)
Nov 21, 2018
56.99
56.99
56.99
0
+0.69(+1.22%)
Nov 20, 2018
56.43
56.73
56.13
56.30
5,233
-1.04(-1.81%)
Nov 19, 2018
57.94
57.94
57.34
57.34
3,047
-0.89(-1.54%)
Nov 16, 2018
57.49
58.23
57.49
58.23
2,700
+0.64(+1.11%)
Nov 15, 2018
56.55
57.80
56.53
57.59
5,016
+0.55(+0.96%)
Nov 14, 2018
57.10
57.24
56.56
57.04
1,769
+0.09(+0.16%)
Nov 13, 2018
57.32
57.53
56.95
56.95
1,988
+0.40(+0.71%)
Nov 12, 2018
57.65
57.65
56.55
56.55
2,738
-1.14(-1.98%)
Nov 09, 2018
56.83
57.78
56.81
57.69
3,800
-0.37(-0.64%)
Nov 08, 2018
58.27
58.34
57.93
58.06
4,340
+0.12(+0.21%)
Nov 07, 2018
57.56
57.94
57.41
57.94
2,006
+1.46(+2.58%)
Nov 06, 2018
56.15
56.49
56.11
56.48
2,994
+0.87(+1.56%)
Nov 05, 2018
55.62
55.85
55.52
55.61
3,025
+0.10(+0.18%)
Nov 02, 2018
55.92
55.92
55.27
55.51
43,400
-0.28(-0.50%)
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
.