Mkt Vector ETF Shs Market Vectors Unconventional Oil & Gas ETF $32.25

down -0.68


31/7/2014 04:00 PM  |  NYSEARCA : FRAK
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRAK historical data

Date Open High Low Close Volume
7/31/201432.7232.7232.1132.2553,705
7/30/201433.2633.4632.7532.9349,101
7/29/201433.2933.2932.9232.9770,081
7/28/201433.4533.4532.9232.9830,680
7/25/201433.7633.7633.2633.2816,379
7/24/201433.7533.9033.6333.7429,194
7/23/201433.4033.7533.3633.6837,582
7/22/201433.4433.4433.1633.3628,106
7/21/201433.3133.3133.0233.1922,025
7/18/201433.0133.2832.9833.2232,526
7/17/201433.8233.8532.7632.94174,209
7/16/201433.4433.7333.2733.6896,584
7/15/201433.5033.5032.8132.9925,651
7/14/201433.4133.5033.1833.4722,570
7/11/201433.7033.7033.0033.0146,115
7/10/201433.7733.7833.3033.5932,494
7/9/201433.9434.0533.7434.0524,698
7/8/201433.7133.8633.5133.8638,536
7/7/201434.2734.2733.6733.7460,862
7/3/201434.3934.3934.1634.296,436
7/2/201434.7934.7934.1634.2147,629
7/1/201434.7934.7934.3634.5468,200
6/30/201434.3634.5234.2034.5085,114
6/27/201434.2434.2934.0534.2833,915
6/26/201434.4434.4433.8334.1929,874
6/25/201433.7634.3033.7534.2945,072
6/24/201434.8634.8633.6033.7675,209
6/20/201434.5934.7034.4534.7068,191
6/19/201434.2634.3734.1034.3151,179
6/18/201434.1034.2333.8434.2364,138
6/17/201434.1534.1533.7133.9930,752
6/16/201434.1634.2033.9233.93132,204
6/13/201433.6834.0633.5134.0032,454
6/12/201433.2433.7733.2433.4448,008
6/11/201432.5733.3032.5633.1525,316
6/10/201432.8232.9132.6032.7047,049
6/9/201432.9933.0832.8232.8522,144
6/6/201432.8632.8632.6432.8531,718
6/5/201432.6432.7032.2432.7022,594
6/4/201432.4732.5932.3732.4442,615
6/3/201432.4032.4732.1532.4731,476
6/2/201432.4232.4232.1132.3038,066
5/30/201432.3932.3932.0532.2928,237
5/29/201432.1832.3731.9032.3044,475
5/28/201431.9932.0531.6031.9827,108
5/27/201431.8831.8931.5031.7427,238
5/23/201431.7731.8831.6231.6511,069
5/22/201431.8132.0631.7731.7953,002
5/21/201431.5031.9031.3131.8936,452
5/20/201431.4531.5631.1831.3758,848
5/19/201431.1231.6131.1231.5526,290
5/16/201431.4331.4931.2131.39118,367
5/15/201431.9031.9031.2131.5616,689
5/13/201431.9331.9431.7431.9113,365
5/12/201431.5831.7731.3931.6545,920
5/8/201432.3132.3131.5131.5511,081
5/7/201432.0132.4131.8632.3148,609
5/6/201431.7332.0531.7331.9128,767
5/5/201431.6431.6831.4131.6625,431
5/2/201431.6731.6931.4531.6413,983
5/1/201431.5431.6931.5031.539,879
4/30/201431.7031.7531.5031.7320,056
4/29/201431.5932.1031.5931.9132,347
4/28/201431.5931.6331.1031.4515,161
4/25/201431.9831.9831.3831.4066,402
4/24/201432.0932.2031.9631.988,172
4/23/201432.0132.0131.8531.8710,440
4/22/201431.8131.9131.7531.8136,576
4/21/201431.7931.8931.6131.8617,076
4/17/201431.4031.8631.2731.7443,292
4/16/201431.3031.3931.1431.3247,386
4/15/201430.8331.0630.7131.0125,216
4/14/201430.5030.9030.4230.7310,073
4/11/201430.5030.7030.4430.456,273
4/10/201431.0431.0430.3630.4515,414
4/9/201430.8630.9530.6130.9512,716
4/8/201430.2930.6330.2230.5617,123
4/7/201430.3830.6030.0330.1116,098
4/4/201431.2031.2030.5930.6615,581
4/3/201430.3330.8030.2730.7921,692
4/2/201429.9930.2029.9230.2019,388
4/1/201429.8329.8529.7429.807,633
3/31/201429.9729.9829.6529.6924,323
3/28/201429.2529.7529.2529.7512,585
3/27/201428.9929.4528.9229.4240,686
3/26/201429.3329.3329.0029.0031,573
3/25/201429.2729.2728.9329.0611,992
3/24/201429.4729.4728.9029.0414,506
3/21/201428.9529.3228.9529.209,658
3/20/201428.8828.9828.6828.976,528
3/19/201429.2829.2828.7128.9411,547
3/18/201428.8929.2728.8929.2024,858
3/17/201429.0429.0428.7128.799,475
3/14/201428.7228.8428.5728.814,506
3/13/201428.9228.9228.5228.6522,562
3/12/201428.9228.9228.5528.7520,303
3/11/201429.3829.3828.7628.8832,325
3/10/201429.3729.3729.0729.3413,873
3/7/201429.5829.5829.2229.3128,387
3/6/201429.3729.3729.1929.3111,520
Trading Center