GEX: Historical Prices for MKT VCTR GBL ALT EGY

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	25.10	25.17	24.78	24.88	62,600	24.88
15-Dec-09	24.54	25.09	24.54	24.86	61,700	24.86
14-Dec-09	24.58	24.89	24.50	24.80	23,500	24.80
11-Dec-09	24.57	24.74	24.32	24.45	45,600	24.45
10-Dec-09	24.70	24.70	24.35	24.35	35,500	24.35
9-Dec-09	24.87	24.87	24.44	24.68	52,500	24.68
8-Dec-09	25.17	25.17	24.76	24.76	38,500	24.76
7-Dec-09	25.09	25.45	24.98	25.24	78,800	25.24
4-Dec-09	24.94	25.20	24.48	24.83	50,400	24.83
3-Dec-09	24.73	25.08	24.69	24.71	72,700	24.71
2-Dec-09	24.41	24.81	24.41	24.67	585,700	24.67
1-Dec-09	24.24	24.73	24.24	24.56	48,500	24.56
30-Nov-09	23.72	23.98	23.70	23.94	27,000	23.94
27-Nov-09	23.54	23.92	23.45	23.78	46,200	23.78
25-Nov-09	24.19	24.39	24.09	24.30	75,200	24.30
24-Nov-09	24.27	24.27	23.97	24.06	54,600	24.06
23-Nov-09	24.49	24.66	24.23	24.30	28,800	24.30
20-Nov-09	24.12	24.17	23.84	24.02	43,900	24.02
19-Nov-09	24.61	24.61	24.14	24.43	91,400	24.43
18-Nov-09	24.72	24.99	24.56	24.70	172,600	24.70
17-Nov-09	24.67	24.70	24.37	24.70	35,800	24.70
16-Nov-09	24.47	24.96	24.47	24.81	54,300	24.81
13-Nov-09	23.79	24.35	23.79	24.30	30,900	24.30
12-Nov-09	24.16	24.26	23.67	23.81	53,000	23.81
11-Nov-09	24.35	24.53	24.14	24.35	37,800	24.35
10-Nov-09	24.10	24.42	23.94	24.28	69,300	24.28
9-Nov-09	24.28	24.50	24.17	24.40	27,900	24.40
6-Nov-09	23.73	23.90	23.53	23.73	264,900	23.73
5-Nov-09	23.46	23.94	23.46	23.94	47,700	23.94
4-Nov-09	23.49	23.59	23.03	23.07	33,100	23.07
3-Nov-09	22.42	23.14	22.42	23.14	28,300	23.14
2-Nov-09	22.83	23.06	22.38	22.65	68,900	22.65
30-Oct-09	23.59	23.79	22.80	22.90	52,700	22.90
29-Oct-09	23.27	23.88	23.27	23.76	46,500	23.76
28-Oct-09	23.71	23.90	23.04	23.07	109,500	23.07
27-Oct-09	24.36	24.52	23.88	24.01	74,100	24.01
26-Oct-09	24.69	24.95	24.10	24.19	142,500	24.19
23-Oct-09	25.00	25.11	24.44	24.62	50,100	24.62
22-Oct-09	24.97	25.23	24.62	25.12	59,900	25.12
21-Oct-09	24.92	25.52	24.92	24.93	47,800	24.93
20-Oct-09	25.29	25.29	24.81	25.02	32,300	25.02
19-Oct-09	24.96	25.25	24.78	25.16	47,400	25.16
16-Oct-09	24.96	25.08	24.69	24.92	112,500	24.92
15-Oct-09	25.34	25.48	25.10	25.34	55,900	25.34
14-Oct-09	25.49	25.62	25.21	25.50	100,000	25.50
13-Oct-09	25.32	25.49	25.01	25.18	21,000	25.18
12-Oct-09	25.23	25.52	25.23	25.33	38,900	25.33
9-Oct-09	24.85	25.18	24.82	25.05	49,400	25.05
8-Oct-09	25.19	25.39	24.97	25.12	37,200	25.12
7-Oct-09	24.79	25.09	24.63	25.09	96,900	25.09
6-Oct-09	24.60	25.12	24.60	24.77	150,100	24.77
5-Oct-09	24.04	24.47	23.91	24.37	173,200	24.37
2-Oct-09	23.95	24.42	23.77	24.01	121,500	24.01
1-Oct-09	25.19	25.31	24.30	24.30	105,500	24.30
30-Sep-09	25.69	25.97	25.29	25.56	38,200	25.56
29-Sep-09	25.41	25.62	25.25	25.37	24,100	25.37
28-Sep-09	25.28	25.60	25.07	25.41	65,200	25.41
25-Sep-09	25.15	25.42	25.03	25.19	64,200	25.19
24-Sep-09	26.33	26.50	25.11	25.40	52,300	25.40
23-Sep-09	26.64	26.71	26.00	26.00	46,600	26.00
22-Sep-09	26.69	26.73	26.51	26.55	56,300	26.55
21-Sep-09	26.36	26.80	25.99	26.21	59,500	26.21
18-Sep-09	26.63	26.91	26.48	26.77	49,600	26.77
17-Sep-09	26.33	26.71	26.11	26.30	132,600	26.30
16-Sep-09	26.49	26.58	26.06	26.58	93,900	26.58
15-Sep-09	25.55	26.14	25.33	26.14	172,000	26.14
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions