MARKET VECTORS UNCONVENTL OIL $25.86

down -0.22


19/6/2013 04:19 PM  |  NYSEARCA : FRAK  |  Industries :
Type:

FRAK historical data

Date Open High Low Close Volume
6/18/2013 26.15 26.31 26.08 26.08 49
6/17/2013 25.65 26.00 25.65 25.97 104
6/14/2013 25.88 25.88 25.44 25.54 63
6/13/2013 25.16 25.85 25.00 25.67 119
6/12/2013 25.91 25.91 25.25 25.28 279
6/11/2013 25.96 25.96 25.56 25.72 182
6/10/2013 26.23 26.30 25.85 26.10 175
6/7/2013 25.85 26.22 25.85 26.20 163
6/6/2013 25.60 25.60 25.28 25.56 45
6/5/2013 25.68 25.73 25.45 25.46 39
6/4/2013 26.01 26.01 25.88 25.88 23
6/3/2013 25.66 26.02 25.66 25.92 129
5/31/2013 26.26 26.26 25.90 25.90 37
5/30/2013 26.37 26.46 26.23 26.43 30
5/29/2013 26.20 26.49 26.16 26.37 56
5/28/2013 26.37 26.49 26.24 26.24 55
5/24/2013 26.09 26.09 25.74 25.86 15
5/23/2013 25.82 26.14 25.60 26.14 44
5/22/2013 26.54 26.61 25.89 26.10 44
5/21/2013 26.70 26.70 26.43 26.43 98
5/20/2013 26.09 26.59 26.09 26.54 270
5/17/2013 25.90 26.07 25.76 26.05 50
5/16/2013 25.67 25.88 25.49 25.52 92
5/15/2013 25.80 25.85 25.64 25.74 170
5/14/2013 25.55 25.84 25.52 25.76 70
5/13/2013 25.56 25.56 25.44 25.50 27
5/10/2013 25.26 25.52 25.26 25.46 20
5/9/2013 25.73 25.73 25.44 25.50 82
5/8/2013 25.53 25.68 25.53 25.62 93
5/7/2013 25.70 25.89 25.53 25.69 69
5/6/2013 25.39 25.57 25.37 25.51 54
5/3/2013 25.05 25.42 25.05 25.40 212
5/2/2013 24.66 24.80 24.62 24.77 30
5/1/2013 24.81 24.82 24.61 24.65 14
4/30/2013 24.90 25.12 24.88 25.12 46
4/29/2013 24.70 25.06 24.70 24.88 46
4/26/2013 24.63 24.63 24.45 24.60 16
4/25/2013 24.74 25.07 24.71 24.79 39
4/24/2013 24.15 24.48 24.15 24.43 28
4/23/2013 23.75 24.16 23.75 24.08 2288
4/22/2013 23.61 23.97 23.44 23.96 30
4/19/2013 23.51 23.74 23.46 23.50 42
4/18/2013 23.84 23.93 23.45 23.79 32
4/17/2013 24.10 24.10 23.32 23.59 40
4/16/2013 24.18 24.30 23.87 24.17 33
4/15/2013 24.92 24.92 23.86 23.88 159
4/12/2013 25.57 25.57 24.87 24.95 452
4/11/2013 25.81 25.81 25.50 25.66 49
4/10/2013 25.62 25.62 25.36 25.46 39
4/9/2013 25.17 25.52 25.17 25.43 38
4/8/2013 24.96 25.12 24.76 24.95 93
4/5/2013 24.31 24.85 23.88 24.71 65
4/4/2013 24.54 24.61 24.19 24.53 36
4/3/2013 25.33 25.33 24.61 24.72 52
4/2/2013 25.15 25.43 25.15 25.28 69
4/1/2013 25.31 25.40 25.03 25.40 34
3/28/2013 25.57 25.65 25.40 25.40 60
3/27/2013 25.54 25.65 25.35 25.63 67
3/26/2013 25.45 25.59 25.37 25.59 53
3/25/2013 25.32 25.61 25.14 25.22 57
3/22/2013 25.30 25.40 25.22 25.28 62
3/21/2013 25.40 25.47 25.17 25.17 70
3/20/2013 25.67 25.67 25.18 25.40 147
3/19/2013 25.84 25.84 25.09 25.47 75
3/18/2013 25.73 26.00 25.63 25.81 33
3/15/2013 26.02 26.15 25.88 26.00 118
3/14/2013 25.77 25.84 25.56 25.82 48
3/13/2013 25.41 25.49 25.27 25.27 95
3/12/2013 25.30 25.34 25.26 25.26 48
3/11/2013 25.22 25.33 25.13 25.17 69
3/8/2013 25.20 25.25 24.96 25.04 108
3/7/2013 24.39 25.08 24.39 24.93 92
3/6/2013 24.55 24.56 24.30 24.34 45
3/5/2013 24.16 24.61 24.16 24.43 106
3/4/2013 24.25 24.30 23.89 24.24 46
3/1/2013 24.11 24.30 24.11 24.26 10
2/28/2013 24.07 24.45 24.07 24.30 59
2/27/2013 24.20 24.38 24.20 24.37 46
2/26/2013 24.00 24.00 23.59 23.93 55
2/25/2013 24.74 24.74 24.00 24.00 50
2/22/2013 24.22 24.46 24.15 24.35 58
2/21/2013 24.25 24.25 23.86 23.99 61
2/20/2013 25.02 25.02 24.26 24.26 69
2/19/2013 24.60 24.96 24.60 24.96 84
2/15/2013 25.05 25.10 24.40 24.49 219
2/14/2013 25.12 25.14 25.01 25.07 55
2/13/2013 25.20 25.20 25.01 25.07 74
2/12/2013 24.85 25.10 24.78 25.04 51
2/11/2013 25.20 25.20 24.72 24.91 51
2/8/2013 25.00 25.23 24.98 25.02 168
2/7/2013 24.90 24.95 24.84 24.95 30
2/6/2013 24.86 24.90 24.76 24.80 31
2/5/2013 24.74 24.74 24.52 24.66 166
2/4/2013 24.58 24.63 24.26 24.51 167
2/1/2013 24.67 24.76 24.58 24.73 46
1/31/2013 24.38 24.47 24.34 24.47 22
1/30/2013 24.59 24.62 24.44 24.51 62
1/29/2013 24.14 24.44 24.14 24.44 60
1/28/2013 24.30 24.30 23.70 24.00 48
1/25/2013 23.97 24.16 23.95 24.10 61
Marketplace
Trading Center