Historical Stock Price
8% "No Withdrawal" Portfolio »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
10/06/2016 $21.25 $21.25 $21.25 $21.25 100
10/07/2016 $22.21 $22.95 $21.67 $22.95 3.50K
09/11/2017 $0.00 $0.00 $0.00 $22.95 0
09/12/2017 $0.00 $0.00 $0.00 $22.95 0
11/28/2017 $0.00 $0.00 $0.00 $22.95 0
Market Vectors Gulf States Index ETF is an open-end management investment company. The Fund seeks to replicate as closely as possible the price and yield performance of the Dow Jones GCC Titans 40 Index (the Index). The Index is a rules-based, modified capitalization weighted, float-adjusted index consisting of publicly traded companies that are headquartered in tradable Gulf Cooperation Council (GCC) nations or that generate the majority of their revenues in these countries. The Index is calculated by Dow Jones Indexes. As of Dec 31 2013, the Fund's total assets were $16,351,622 and its investment portfolio was valued at $16,277,930.
MES historical stock prices picture
MES (MES) has the following price history information. Looking back at MES historical stock prices for the last five trading days, on October 06, 2016, MES opened at $21.25, traded as high as $21.25 and as low as $21.25, and closed at $21.25. Trading volume was a total of 100 shares. On October 07, 2016, MES opened at $22.21, traded as high as $22.95 and as low as $21.67, and closed at $22.95. Trading volume was a total of 3.50K shares. On September 11, 2017, MES opened at $0.00, traded as high as $0.00 and as low as $0.00, and closed at $22.95. Trading volume was a total of 0 shares. On September 12, 2017, MES opened at $0.00, traded as high as $0.00 and as low as $0.00, and closed at $22.95. Trading volume was a total of 0 shares. On November 28, 2017, MES opened at $0.00, traded as high as $0.00 and as low as $0.00, and closed at $22.95. Trading volume was a total of 0 shares.

MES Historical Stock Prices By Date:

MES historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into MES shares, starting with a $10,000 purchase of MES, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 09/27/2010
End date: 11/28/2017
Start price/share: $21.67
End price/share: $22.95
Starting shares: 461.47
Ending shares: 552.48
Dividends reinvested/share: $4.16
Total return: 26.79%
Average Annual Total Return: 3.36%
Starting investment: $10,000.00
Ending investment: $12,676.05
Years: 7.18
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/27/2010
End date: 11/28/2017
Start price/share: $21.67
End price/share: $22.95
Dividends collected/share: $4.16
Total return: 25.09%
Average Annual Total Return: 3.17%
Starting investment: $10,000.00
Ending investment: $12,509.80
Years: 7.18
Date Close
10/06/2016$21.25
10/07/2016$22.95
09/11/2017$22.95
09/12/2017$22.95
11/28/2017$22.95
MES is categorized under the Financials sector; below are some other companies in the same sector:

MET Historical Stock Prices
METR Historical Stock Prices
MFA Historical Stock Prices
MFC Historical Stock Prices
MFD Historical Stock Prices
MFG Historical Stock Prices
MFI Historical Stock Prices
MFIN Historical Stock Prices
MFL Historical Stock Prices
MFLR Historical Stock Prices

MES Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.