Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.