Mkt Vector ETF Shs Market Vectors Unconventional Oil & Gas ETF $30.97

down -0.33


19/9/2014 03:41 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
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
3/5/201429.5829.5829.1629.1926,493
3/4/201429.5229.5229.2929.4221,392
3/3/201428.7129.4328.7129.0914,379
2/28/201428.8329.3128.8329.149,585
2/27/201428.9428.9528.7528.9227,161
2/26/201429.1429.1428.7128.7914,302
2/25/201429.3229.3228.8429.007,354
2/24/201428.9429.4728.9429.2613,904
2/21/201429.0529.0528.6928.699,471
2/20/201428.9028.9628.8428.9228,509
2/19/201429.0029.1528.9329.0232,422
2/18/201428.5528.9928.5528.9610,233
2/14/201428.5628.5628.4528.5212,544
2/13/201427.9728.4227.9728.405,747
2/12/201428.3128.3528.2428.267,826
2/11/201428.1228.2427.9828.2310,623
2/10/201428.0028.0027.7827.988,010
2/7/201427.8228.0227.7528.019,803
2/6/201427.5027.7927.5027.775,649
2/5/201427.5627.5627.2527.4014,242
2/4/201426.9927.5626.9927.4411,700
2/3/201427.4327.4326.8526.8525,041
1/31/201427.3127.6027.0327.4551,919
1/30/201427.6427.6427.3627.5412,929
1/29/201427.4727.6127.2527.4515,916
1/28/201427.2127.6127.2127.5818,375
1/27/201427.5127.5126.9827.1960,536
1/24/201427.7327.9427.4527.6236,393
1/23/201428.2728.2927.9628.0925,869
1/22/201428.0028.3728.0028.3620,678
1/21/201427.8527.9227.7127.8935,697
1/17/201427.8527.8527.5127.517,676
1/16/201427.7227.8027.5527.7625,365
1/15/201427.5627.6927.5027.6028,127
1/14/201427.1327.5027.1327.4812,620
1/13/201427.7527.7527.0827.1032,590
1/10/201427.7127.7127.5027.6342,333
1/9/201427.9927.9927.3827.5517,387
1/8/201427.9428.0427.7827.908,039
1/7/201427.9328.0527.8727.9913,751
1/6/201428.0128.0127.6327.7733,394
1/3/201428.1628.1627.7927.8612,318
1/2/201428.4628.4627.8527.9923,166
12/31/201328.4828.5128.1628.426,580
12/30/201328.4428.5628.3128.3412,478
12/27/201328.5328.5328.2328.488,465
12/26/201328.5428.5428.2028.3314,591
12/24/201328.0828.3228.0828.3113,753
12/23/201328.7128.7128.2428.2420,894
12/20/201328.0928.5028.0928.3614,360
12/19/201327.9428.2827.8728.2813,699
12/18/201327.9827.9827.5027.8911,021
12/17/201327.9027.9027.5627.6615,522
12/16/201327.9727.9727.6727.7829,641
12/13/201327.7427.7427.4127.608,170
12/12/201327.5527.8927.5027.8619,553
12/11/201328.2028.2027.6827.6946,764
12/10/201328.2428.4928.2128.2111,918
12/9/201328.1028.2327.8228.1550,113
12/6/201328.8928.8928.1328.1421,831
12/5/201328.4228.7228.3328.5645,230
12/4/201328.2928.6328.2728.439,280
12/3/201328.4528.5228.1928.4312,894
12/2/201328.5028.5028.2128.4020,630
11/29/201328.3928.6028.2528.374,087
Trading Center