MARKET VECTORS ENVIRONMENTAL S $59.53

up +0.15


21/5/2013 09:21 AM  |  NYSEARCA : EVX  |  Industries :
Type:

EVX historical data

Date Open High Low Close Volume
5/20/2013 59.56 59.56 59.38 59.38 4
5/17/2013 58.30 58.30 58.30 58.30 0
5/16/2013 58.30 58.30 58.30 58.30 13
5/15/2013 58.05 58.58 57.88 58.46 53
5/14/2013 57.66 57.91 57.66 57.91 10
5/13/2013 57.55 57.55 57.55 57.55 1
5/10/2013 57.49 57.69 57.35 57.53 24
5/9/2013 57.72 57.72 57.29 57.40 5
5/8/2013 57.69 57.69 57.69 57.69 0
5/7/2013 57.69 57.69 57.69 57.69 0
5/6/2013 57.71 57.71 57.69 57.69 2
5/3/2013 57.20 57.56 57.20 57.33 17
5/2/2013 56.97 56.97 56.85 56.85 4
5/1/2013 56.54 56.54 56.54 56.54 1
4/30/2013 56.30 56.81 56.30 56.73 10
4/29/2013 55.95 56.32 55.95 56.20 28
4/26/2013 55.27 55.27 55.27 55.27 0
4/25/2013 55.27 55.27 55.27 55.27 2
4/24/2013 54.02 54.02 54.02 54.02 0
4/23/2013 54.01 54.02 54.01 54.02 2
4/22/2013 53.20 53.57 52.92 53.36 9
4/19/2013 53.00 53.00 53.00 53.00 0
4/18/2013 53.13 53.21 52.79 53.00 8
4/17/2013 54.35 54.35 54.35 54.35 0
4/16/2013 54.35 54.35 54.35 54.35 2
4/15/2013 54.25 55.16 54.25 54.58 37
4/12/2013 55.84 55.84 55.21 55.36 15
4/11/2013 55.00 55.58 55.00 55.58 7
4/10/2013 55.00 55.00 55.00 55.00 2
4/9/2013 54.39 54.39 54.39 54.39 1
4/8/2013 54.12 54.12 54.12 54.12 1
4/5/2013 53.94 53.94 53.54 53.54 3
4/4/2013 54.15 54.15 54.15 54.15 1
4/3/2013 55.14 55.14 55.14 55.14 0
4/2/2013 55.14 55.14 55.14 55.14 0
4/1/2013 54.23 56.32 54.23 55.14 11
3/28/2013 55.89 55.89 55.89 55.89 0
3/27/2013 55.87 55.89 55.87 55.89 4
3/26/2013 55.78 55.78 55.78 55.78 0
3/25/2013 55.63 55.95 55.62 55.78 17
3/22/2013 55.90 55.90 55.83 55.83 3
3/21/2013 55.79 55.79 55.52 55.52 4
3/20/2013 55.49 55.49 55.49 55.49 0
3/19/2013 55.83 55.83 55.49 55.49 5
3/18/2013 55.62 55.62 55.62 55.62 1
3/15/2013 55.58 55.58 55.58 55.58 0
3/14/2013 55.55 55.58 55.55 55.58 33
3/13/2013 55.22 55.47 55.22 55.47 7
3/12/2013 53.84 55.30 53.84 55.11 5
3/11/2013 55.25 55.25 55.25 55.25 4
3/8/2013 55.25 55.25 55.25 55.25 1
3/7/2013 53.65 54.92 53.65 54.92 2
3/6/2013 54.64 54.64 54.64 54.64 4
3/5/2013 54.25 54.64 54.25 54.58 25
3/4/2013 54.01 54.31 53.78 54.27 16
3/1/2013 53.15 53.96 53.15 53.93 16
2/28/2013 52.02 54.05 52.02 53.88 45
2/27/2013 50.00 53.51 50.00 53.50 12
2/26/2013 53.11 53.14 52.63 52.84 11
2/25/2013 53.68 53.68 52.88 52.88 5
2/22/2013 53.64 53.76 53.63 53.76 15
2/21/2013 53.52 53.52 53.28 53.28 13
2/20/2013 54.26 54.26 54.26 54.26 6
2/19/2013 54.47 54.47 54.42 54.44 4
2/15/2013 53.88 54.62 53.88 54.38 15
2/14/2013 54.15 54.59 54.15 54.59 19
2/13/2013 54.29 54.73 54.29 54.73 11
2/12/2013 54.42 54.42 54.38 54.39 7
2/11/2013 54.19 54.29 54.08 54.29 31
2/8/2013 54.22 54.42 54.20 54.38 18
2/7/2013 54.22 54.41 54.21 54.41 12
2/6/2013 53.77 53.95 53.77 53.95 7
2/5/2013 53.94 53.95 53.94 53.95 3
2/4/2013 53.77 53.85 53.74 53.76 27
2/1/2013 54.61 54.61 54.61 54.61 1
1/31/2013 53.83 54.34 53.83 54.32 6
1/30/2013 54.02 54.02 54.02 54.02 1
1/29/2013 54.48 54.53 54.48 54.53 4
1/28/2013 54.10 54.10 54.10 54.10 5
1/25/2013 53.66 53.66 53.60 53.60 3
1/24/2013 53.54 53.54 53.53 53.53 3
1/23/2013 53.45 53.52 53.45 53.52 2
1/22/2013 53.53 53.54 53.48 53.48 16
1/18/2013 53.06 53.06 52.97 52.97 9
1/17/2013 53.00 53.00 53.00 53.00 2
1/16/2013 52.26 52.39 52.26 52.39 6
1/15/2013 52.41 52.42 52.41 52.41 9
1/14/2013 52.66 52.69 52.46 52.46 74
1/11/2013 52.50 52.50 52.43 52.50 9
1/10/2013 52.31 52.31 52.31 52.31 2
1/9/2013 51.90 52.35 51.90 52.35 3
1/8/2013 51.86 52.12 51.86 52.12 18
1/7/2013 52.31 52.31 52.31 52.31 0
1/4/2013 52.31 52.31 52.31 52.31 0
1/3/2013 52.10 52.31 52.08 52.31 29
1/2/2013 52.26 52.26 51.92 51.98 12
12/31/2012 50.32 50.97 50.31 50.97 18
12/28/2012 50.45 50.48 50.25 50.25 8
12/27/2012 50.55 50.76 50.51 50.76 9
12/26/2012 50.92 50.92 50.54 50.60 16
Marketplace
Trading Center