MARKET VECTORS FALLEN ANGEL HY $27.94

up +0.03


20/5/2013 04:20 PM  |  NYSEARCA : ANGL  |  Industries :
Type:

ANGL historical data

Date Open High Low Close Volume
5/17/2013 27.93 27.97 27.81 27.91 31
5/16/2013 27.99 27.99 27.72 27.87 76
5/15/2013 27.70 27.93 27.70 27.85 90
5/14/2013 27.76 27.98 27.76 27.78 202
5/13/2013 27.98 28.01 27.76 27.79 45
5/10/2013 27.97 28.02 27.77 27.78 86
5/9/2013 27.86 27.98 27.38 27.91 69
5/8/2013 27.63 27.78 27.63 27.78 14
5/7/2013 27.83 27.83 27.83 27.83 3
5/6/2013 27.75 30.22 27.75 27.79 34
5/3/2013 28.15 28.15 27.73 27.75 11
5/2/2013 28.19 28.19 28.19 28.19 10
5/1/2013 27.70 27.99 27.50 27.50 185
4/30/2013 27.96 27.96 27.69 27.70 26
4/29/2013 27.60 27.62 27.60 27.60 6
4/26/2013 28.14 28.14 28.14 28.14 0
4/25/2013 26.75 28.14 26.75 28.14 45
4/24/2013 27.57 27.75 27.50 27.50 19
4/23/2013 27.69 27.69 27.30 27.30 20
4/22/2013 27.25 28.74 26.46 27.39 272
4/19/2013 29.20 29.21 29.16 29.16 10
4/18/2013 26.70 27.35 26.63 27.35 23
4/17/2013 27.01 27.26 27.01 27.23 27
4/16/2013 27.26 27.26 27.26 27.26 0
4/15/2013 27.50 27.50 27.25 27.26 17
4/12/2013 27.33 27.33 27.33 27.33 0
4/11/2013 27.33 27.33 27.33 27.33 0
4/10/2013 27.20 27.33 27.20 27.33 13
4/9/2013 27.11 27.11 27.11 27.11 3
4/8/2013 26.76 27.13 26.76 27.13 6
4/5/2013 26.67 27.18 26.67 27.18 7
4/4/2013 26.80 26.80 26.80 26.80 0
4/3/2013 26.66 26.80 26.66 26.80 57
4/2/2013 27.40 27.40 27.40 27.40 0
4/1/2013 27.40 27.40 27.40 27.40 0
3/28/2013 27.30 27.40 27.18 27.40 5
3/27/2013 26.84 27.44 26.84 27.30 23
3/26/2013 27.44 27.44 27.44 27.44 1
3/25/2013 27.14 27.30 27.14 27.21 21
3/22/2013 27.30 27.30 27.30 27.30 26
3/21/2013 27.05 27.05 27.05 27.05 0
3/20/2013 27.05 27.05 27.05 27.05 0
3/19/2013 27.05 27.05 27.05 27.05 14
3/18/2013 27.21 27.21 27.05 27.06 11
3/15/2013 27.17 27.17 27.17 27.17 0
3/14/2013 27.17 27.17 27.10 27.17 39
3/13/2013 26.87 26.87 26.87 26.87 2
3/12/2013 27.12 27.12 27.03 27.06 13
3/11/2013 27.23 27.23 27.23 27.23 0
3/8/2013 26.85 27.23 26.85 27.23 8
3/7/2013 26.83 26.83 26.80 26.80 16
3/6/2013 26.97 26.97 26.97 26.97 0
3/5/2013 27.14 27.14 26.87 26.97 44
3/4/2013 26.97 27.33 26.82 26.82 271
3/1/2013 26.91 26.94 26.91 26.94 5
2/28/2013 27.16 27.16 27.02 27.02 19
2/27/2013 27.09 27.09 27.09 27.09 4
2/26/2013 27.15 27.15 26.92 26.95 8
2/25/2013 26.92 27.04 26.92 27.02 4
2/22/2013 27.07 27.07 26.98 26.98 4
2/21/2013 26.68 26.91 26.68 26.78 22
2/20/2013 26.81 26.81 26.81 26.81 10
2/19/2013 26.95 26.95 26.73 26.76 35
2/15/2013 26.69 26.79 26.68 26.79 24
2/14/2013 26.59 26.94 26.59 26.71 69
2/13/2013 26.79 26.79 26.79 26.79 1
2/12/2013 26.84 26.84 26.75 26.75 6
2/11/2013 26.73 26.90 26.73 26.89 11
2/8/2013 26.66 26.78 26.66 26.73 24
2/7/2013 27.10 27.10 26.69 26.69 54
2/6/2013 26.84 26.93 26.84 26.93 2
2/5/2013 26.80 26.86 26.80 26.85 6
2/4/2013 26.68 27.27 26.57 26.80 114
2/1/2013 26.92 27.00 26.89 26.90 49
1/31/2013 27.16 27.16 26.95 26.95 24
1/30/2013 27.25 27.25 27.00 27.00 106
1/29/2013 27.25 27.30 27.13 27.20 309
1/28/2013 27.53 27.53 27.20 27.24 62
1/25/2013 27.72 27.72 27.18 27.25 108
1/24/2013 27.35 27.38 27.35 27.35 12
1/23/2013 27.35 27.35 27.26 27.34 19
1/22/2013 27.20 27.45 27.20 27.32 74
1/18/2013 27.28 27.42 27.19 27.19 28
1/17/2013 27.43 27.43 27.12 27.12 18
1/16/2013 27.27 27.27 27.06 27.21 28
1/15/2013 27.22 27.22 27.22 27.22 2
1/14/2013 27.50 27.50 27.19 27.19 73
1/11/2013 27.37 27.37 27.24 27.36 12
1/10/2013 27.40 27.40 27.10 27.20 27
1/9/2013 27.23 27.40 27.23 27.40 29
1/8/2013 27.11 27.17 27.08 27.08 22
1/7/2013 27.32 27.32 27.00 27.12 64
1/4/2013 26.90 27.04 26.90 27.01 17
1/3/2013 26.89 27.09 26.84 27.00 302
1/2/2013 27.00 27.13 26.95 26.96 13
12/31/2012 26.61 26.80 26.59 26.80 79
12/28/2012 26.83 26.83 26.81 26.81 11
12/27/2012 26.94 26.94 26.75 26.75 53
12/26/2012 27.01 27.05 26.95 27.05 31
12/24/2012 27.12 27.12 27.12 27.12 0
Marketplace
Trading Center