Mkt Vector ETF Shs Market Vectors Unconventional Oil & Gas ETF $32.93

down -0.04


30/7/2014 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
7/27/201222.2922.5521.9422.5512,359
7/26/201222.0422.0421.6321.711,028
7/25/201221.7021.7021.3621.54694
7/24/201222.0622.0621.3121.542,966
7/23/201221.4321.9821.4321.982,970
7/20/201221.9921.9921.6521.961,972
7/19/201221.9922.0021.8822.00702
7/18/201221.7822.0621.5221.95251,343
7/17/201221.0521.3820.9621.282,881
7/16/201221.1521.1520.9521.052,722
7/13/201220.7821.1020.7121.0011,738
7/12/201220.8420.8420.3620.611,400
7/11/201220.6120.7920.6020.672,345
7/10/201221.3221.3220.2420.262,950
7/9/201221.2921.2920.7721.035,708
7/6/201221.1721.1720.9621.132,416
7/5/201222.0322.0321.3821.385,949
7/3/201221.1021.7321.1021.732,529
7/2/201220.9220.9220.7620.76384
6/29/201220.6721.0320.6621.031,726
6/28/201219.9920.2019.9119.911,858
6/27/201219.6320.0919.6320.095,616
6/26/201219.5219.6019.3019.424,632
6/25/201219.5019.5019.2819.292,393
6/22/201219.7520.0219.6019.911,272
6/21/201221.2321.2319.8219.8228,486
6/20/201221.2421.2820.7820.783,239
6/19/201220.7121.8320.7121.13842
6/18/201221.0921.8320.7220.854,749
6/15/201220.6620.9720.6620.978,326
6/14/201220.3520.6720.2220.6710,695
6/13/201220.3420.4820.0220.0910,255
6/12/201220.5920.5920.3920.582,839
6/11/201220.6820.9620.2620.3410,548
6/8/201220.4820.8220.4820.818,919
6/7/201221.4621.6420.7920.794,047
6/6/201220.7321.0820.7320.9015,329
6/5/201220.1520.2520.0620.174,523
6/4/201219.9019.9819.5619.982,521
6/1/201220.0020.1919.9119.927,064
5/31/201221.1121.1120.2220.655,783
5/30/201222.0622.0620.8320.912,891
5/29/201221.7721.8521.6021.723,116
5/25/201221.4821.4821.1321.395,214
5/24/201221.3021.3021.0321.081,264
5/23/201221.2521.3020.6621.213,324
5/22/201221.2721.6521.2421.296,101
5/21/201220.9721.5220.7921.5216,560
5/18/201220.4121.0320.0020.882,092
5/17/201220.7421.0520.6020.609,650
5/16/201221.0621.5220.1320.714,712
5/15/201221.5421.7421.0021.017,023
5/14/201222.0022.2921.7521.805,169
5/11/201222.7322.7322.4022.401,485
5/10/201222.5822.9022.5722.863,577
5/9/201221.8622.6921.8622.691,706
5/8/201222.9122.9121.9222.1824,361
5/7/201222.8623.0322.2623.034,129
5/4/201223.2923.2922.7523.132,706
5/3/201223.8523.8723.5023.508,296
5/2/201224.5024.5023.8724.135,225
5/1/201224.3524.9024.3524.617,577
4/30/201223.7424.3823.7224.356,299
4/27/201223.7424.1423.7424.145,080
4/26/201223.9223.9323.6123.673,770
4/25/201222.8723.4622.8723.463,326
4/24/201222.9023.0122.7722.871,437
4/23/201222.5022.8722.1922.823,693
4/20/201223.3823.3822.8422.954,076
4/19/201223.2623.2622.8022.954,223
4/18/201223.0823.0822.8723.022,753
4/17/201223.1523.2623.1123.156,021
4/16/201222.9122.9122.5622.655,788
4/13/201223.2023.2023.0123.014,685
4/12/201222.9123.4522.9123.366,384
4/11/201223.1023.1022.7522.912,233
4/10/201223.4623.4622.7322.816,268
4/9/201223.1723.4023.1323.406,379
4/5/201223.9524.1323.6223.734,155
4/4/201224.1424.5123.6623.9513,418
4/3/201224.4524.4524.1124.283,895
4/2/201224.2524.7724.1724.777,029
3/30/201224.0024.2324.0024.233,716
3/29/201224.0924.0923.5023.8910,965
3/28/201224.7024.7023.9824.109,140
3/27/201224.7824.7824.6024.612,916
3/26/201225.0525.2624.5924.797,786
3/23/201224.0224.6924.0224.655,045
3/22/201224.9124.9124.0624.1111,385
3/21/201225.2525.2624.9925.164,528
3/20/201225.6725.6725.2325.2515,048
3/19/201225.6825.8625.3725.7815,518
3/16/201225.4125.4725.2425.4619,141
3/15/201225.0025.1824.8324.998,724
3/14/201225.3525.4024.7324.8718,997
3/13/201225.1125.1624.7025.1615,485
3/12/201225.0025.3124.7124.8710,638
3/9/201225.4925.4925.1625.1615,648
3/8/201225.3525.3525.0425.266,233
3/7/201224.6424.9724.5724.9012,685
Trading Center