$15.63 +0.03 (%) Mkt Vector ETF Shs Market Vectors ETF - NYSEARCA

Nov. 26, 2014 | 11:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COLX historical data

Date Open High Low Close Volume
11/26/201415.6315.6315.6315.63104
11/25/201415.6515.6915.6015.603,034
11/24/201415.9515.9515.9015.90840
11/21/201415.9015.9015.9015.900
11/20/201415.9015.9015.9015.90303
11/19/201416.0616.0616.0616.060
11/18/201416.0516.0716.0516.06800
11/17/201416.1016.1016.1016.10750
11/14/201416.0816.1016.0216.063,351
11/13/201416.1116.1116.1116.11169
11/12/201416.5516.5516.4716.552,300
11/11/201416.7016.7016.7016.70241
11/10/201416.8216.8216.8216.820
11/7/201416.8216.8216.8216.820
11/6/201416.7716.8216.7716.82601
11/5/201416.9416.9416.8116.872,950
11/4/201416.9116.9116.9116.910
11/3/201417.2217.2217.2217.220
10/31/201417.2217.2217.2217.22591
10/30/201416.9216.9216.9216.92103
10/29/201416.9617.0316.9617.03674
10/28/201416.7316.7316.7316.730
10/27/201416.9216.9216.9216.920
10/24/201417.1417.1417.1417.140
10/23/201417.0017.1417.0017.142,557
10/22/201417.0617.0617.0617.06800
10/21/201416.8916.8916.8916.890
10/20/201416.7816.7816.7816.780
10/17/201416.8316.8316.7816.78233
10/16/201416.2716.2716.2716.270
10/15/201416.2716.2716.2716.27170
10/14/201416.6816.7516.6816.752,060
10/13/201417.0317.0317.0317.030
10/10/201416.9017.0316.9017.031,259
10/9/201417.3017.3017.3017.30123
10/8/201417.5217.5217.5217.520
10/7/201417.6917.6917.6917.690
10/6/201417.4817.4817.4817.480
10/3/201417.5817.5817.4517.484,180
10/2/201418.2018.2017.4017.433,307
10/1/201417.9117.9917.6817.689,535
9/30/201417.9517.9817.9317.9810,632
9/29/201418.0118.0718.0118.07458
9/26/201418.1318.1318.1318.130
9/25/201418.2518.2618.1318.13675
9/24/201418.4818.4818.2618.422,050
9/23/201418.9718.9718.9718.970
9/22/201419.1519.1518.9518.977,050
9/19/201419.2019.2019.2019.200
9/18/201419.1619.2319.1519.201,333
9/17/201419.1319.2019.0819.1928,719
9/16/201419.1819.2519.1819.244,888
9/15/201419.0019.0618.9719.027,100
9/12/201419.0019.0718.8319.0612,028
9/11/201419.1819.2519.1019.1522,330
9/10/201419.2119.2819.1219.2067,362
9/9/201419.5319.5319.3119.316,326
9/8/201419.7319.7619.6219.6213,300
9/5/201419.9619.9619.7819.892,550
9/4/201420.2520.2520.2520.250
9/3/201420.1320.3620.0820.258,166
9/2/201420.1620.2020.0820.1126,938
8/29/201420.0920.0920.0920.090
8/28/201419.9420.2019.9020.092,753
8/27/201419.9820.0119.9119.911,608
8/26/201419.9319.9419.9019.9315,057
8/25/201419.8219.8219.8219.821,380
8/22/201419.9919.9919.9919.99519
8/21/201420.0020.0720.0020.048,685
8/20/201419.9919.9919.9919.990
8/19/201420.1520.1519.9919.99463
8/18/201420.1020.1020.1020.100
8/15/201420.1020.1020.1020.10240
8/14/201420.2820.2820.2420.241,126
8/13/201420.1820.2020.1820.203,968
8/12/201420.4720.4720.4520.45510
8/11/201420.3320.3320.3320.33214
8/8/201420.0820.0820.0820.08203
8/7/201420.1920.1920.1920.190
8/6/201420.2220.2220.1920.19355
8/5/201420.1620.1620.1620.16177
8/4/201420.2120.2120.2120.21750
8/1/201420.0720.0720.0720.07326
7/31/201420.1020.1620.0020.034,708
7/30/201420.1220.4319.9619.961,850
7/29/201420.5020.5020.2120.21934
7/28/201420.5220.5220.5220.52249
7/25/201420.3120.3120.1720.304,493
7/24/201420.1620.3320.1620.324,526
7/23/201420.2320.5520.2320.3520,792
7/22/201420.1120.3620.1020.2647,711
7/21/201420.1220.1920.0020.084,897
7/18/201419.9020.0519.8720.05914
7/17/201419.7619.9019.7619.834,288
7/16/201419.8919.8919.8919.890
7/15/201420.1220.1219.8919.892,195
7/14/201420.2420.2420.1020.101,246
7/11/201420.0920.0920.0920.09822
7/10/201419.8619.8919.7819.873,525
7/9/201420.0420.0420.0420.04361
  • Showing 1-100 of 931 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center