Mkt Vector ETF Shs Environmental Services Fund $66.68

down 0.00


10/7/2014 04:00 PM  |  NYSEARCA : EVX
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVX historical data

Date Open High Low Close Volume
7/10/201466.6866.6866.6866.681,725
7/9/201467.4767.5667.4767.56864
7/8/201467.6067.6067.6067.60221
7/7/201469.0969.0969.0969.090
7/3/201468.9369.1268.9069.093,056
7/2/201469.0069.0069.0069.00201
7/1/201469.4469.5169.4469.51231
6/30/201468.4068.5368.4068.532,359
6/27/201468.5968.5968.5968.59523
6/26/201468.4668.4668.4668.460
6/25/201468.4668.4668.4668.460
6/24/201468.4668.4668.4668.460
6/20/201468.4668.4668.4668.460
6/19/201468.3568.4668.3568.46254
6/18/201467.7968.2567.7968.25304
6/17/201467.8167.8967.8167.89309
6/16/201467.3067.5667.3067.56523
6/13/201467.6767.6767.6767.670
6/12/201467.6767.6767.6767.670
6/11/201467.6767.6767.6767.670
6/10/201467.6767.6767.6767.670
6/9/201467.6767.6767.6767.67202
6/6/201466.8867.4666.8867.46383
6/5/201466.0866.0866.0866.080
6/4/201466.0866.0866.0866.080
6/3/201466.2966.2966.0866.08483
6/2/201466.6166.6166.6166.610
5/30/201466.6166.6166.6166.610
5/29/201466.6366.6366.6166.61304
5/28/201466.8666.8666.4466.44252
5/27/201466.1866.1866.1866.18286
5/23/201464.9064.9064.9064.900
5/22/201464.4265.1964.4264.90978
5/21/201464.7164.7164.7164.710
5/20/201464.5364.7164.5364.71660
5/19/201467.6864.8564.8564.85100
5/16/201465.5665.5665.5665.560
5/15/201465.5665.5665.5665.560
5/13/201465.8365.8365.8365.83384
5/12/201466.1066.1066.1066.100
5/8/201466.1066.1066.1066.10410
5/7/201466.0066.0066.0066.0040
5/6/201466.0066.0066.0066.0063
5/5/201465.7966.0065.7966.00423
5/2/201466.3066.3066.3066.30682
5/1/201466.3666.3666.3666.36200
4/30/201466.3666.3666.3666.36250
4/29/201465.9365.9365.9365.93411
4/28/201465.6865.6865.6865.68461
4/25/201465.7065.7065.6865.68200
4/24/201458.1458.1458.1458.140
4/23/201466.1066.1065.8665.931,044
4/22/201465.5065.5065.5065.5050
4/21/201465.5065.5065.5065.50238
4/17/201464.7564.7564.7564.75165
4/16/201464.7564.7564.7564.7550
4/15/201464.4464.4464.4464.440
4/14/201464.7564.7564.7564.75181
4/11/201464.7564.7564.7564.75388
4/10/201465.2065.2065.1765.17435
4/9/201465.5865.5865.5865.58115
4/8/201464.8465.5864.8465.58941
4/7/201464.7465.1664.7465.16814
4/4/201465.7465.7465.3365.33831
4/3/201466.0966.0966.0966.09240
4/2/201449.7649.7649.7649.7678
4/1/201465.6965.6965.6965.69204
3/31/201465.8265.8765.7765.77923
3/28/201464.9765.1164.7864.781,161
3/27/201464.5064.5064.4164.41352
3/26/201464.6864.7164.6864.68647
3/25/201465.1065.2765.1065.27237
3/24/201464.5265.0364.5065.033,196
3/21/201465.4865.4865.4365.43484
3/20/201464.7265.3764.7265.1715,682
3/19/201465.3565.3565.3065.32350
3/18/201465.0065.0065.0065.002
3/17/201464.9365.0064.9365.00296
3/14/201464.4664.4664.4664.46154
3/13/201464.1664.1664.1664.160
3/12/201465.1665.2065.1565.151,719
3/11/201466.3166.3166.3166.3150
3/10/201466.4266.6766.2666.311,067
3/7/201466.0966.0966.0966.093
3/6/201466.2266.2866.0966.097,901
3/5/201465.1265.1265.1265.12146
3/4/201465.2565.3765.2565.3712,000
3/3/201463.8463.8463.8063.80400
2/28/201464.3364.5064.2764.2716,353
2/27/201463.0063.7363.0063.73301
2/26/201463.3963.3962.8262.821,462
2/25/201463.3763.3763.2663.261,048
2/24/201463.7363.7363.7363.73435
2/21/201463.2563.2563.2563.25301
2/20/201449.7649.7649.7649.760
2/19/201463.0063.0063.0063.002,031
2/18/201463.6963.7963.6963.79466
2/14/201462.8562.8562.8562.8581
2/13/201462.8562.8562.8562.8559
2/12/201462.8562.8562.8562.85316
Trading Center