MARKET VECTORS GERMANY SMALL-C $25.11

up +0.11


17/5/2013 04:17 PM  |  NYSEARCA : GERJ  |  Industries :
Type:

GERJ historical data

Date Open High Low Close Volume
3/7/2012 19.63 19.63 19.63 19.63 0
3/6/2012 20.05 20.05 19.63 19.63 5
3/5/2012 20.45 20.45 20.45 20.45 0
3/2/2012 20.50 20.50 20.45 20.45 17
3/1/2012 20.90 20.98 20.85 20.92 140
2/29/2012 21.00 21.00 21.00 21.00 0
2/28/2012 21.00 21.00 21.00 21.00 2
2/27/2012 20.97 20.97 20.97 20.97 2
2/24/2012 20.77 20.93 20.77 20.90 10
2/23/2012 20.63 20.67 20.63 20.67 17
2/22/2012 20.42 20.42 20.42 20.42 3
2/21/2012 20.88 20.88 20.88 20.88 5
2/17/2012 20.54 20.54 20.54 20.54 8
2/16/2012 20.29 20.71 20.17 20.71 22
2/15/2012 20.55 20.55 20.55 20.55 3
2/14/2012 20.26 20.97 20.09 20.09 16
2/13/2012 20.52 20.70 20.52 20.70 5
2/10/2012 20.37 20.55 20.37 20.43 13
2/9/2012 20.92 21.09 20.92 21.09 11
2/8/2012 20.78 20.78 20.45 20.45 15
2/7/2012 20.53 20.71 20.47 20.71 19
2/6/2012 20.64 20.64 20.64 20.64 2
2/3/2012 20.38 20.43 20.38 20.43 6
2/2/2012 20.10 20.10 20.10 20.10 0
2/1/2012 20.00 20.10 20.00 20.10 13
1/31/2012 19.52 19.52 19.52 19.52 4
1/30/2012 19.69 19.69 19.69 19.69 0
1/27/2012 19.69 19.69 19.69 19.69 13
1/26/2012 19.55 19.80 19.55 19.80 5
1/25/2012 19.73 19.73 19.73 19.73 5
1/24/2012 19.30 19.30 19.30 19.30 0
1/23/2012 19.33 19.33 19.29 19.30 312
1/20/2012 18.97 19.29 18.97 19.27 10
1/19/2012 19.41 19.41 19.41 19.41 0
1/18/2012 18.95 19.41 18.69 19.41 17
1/17/2012 18.81 18.81 18.81 18.81 3
1/13/2012 18.35 18.35 18.35 18.35 0
1/12/2012 18.30 18.35 18.30 18.35 37
1/11/2012 18.20 18.20 18.20 18.20 6
1/10/2012 17.51 17.51 17.51 17.51 0
1/9/2012 17.51 17.51 17.51 17.51 0
1/6/2012 17.51 17.51 17.51 17.51 5
1/5/2012 18.23 18.23 18.23 18.23 4
1/4/2012 18.21 18.21 18.21 18.21 0
1/3/2012 18.15 18.21 18.15 18.21 2
12/30/2011 17.39 17.39 17.39 17.39 0
12/29/2011 17.39 17.39 17.39 17.39 3
12/28/2011 17.25 17.25 17.25 17.25 5
12/27/2011 17.44 17.44 17.44 17.44 20
12/23/2011 17.74 17.74 17.41 17.41 6
12/22/2011 17.40 17.40 17.40 17.40 2
12/21/2011 17.66 17.66 17.66 17.66 0
12/20/2011 17.78 17.78 17.66 17.66 3
12/19/2011 16.97 17.33 16.97 17.33 54
12/16/2011 16.95 16.95 16.95 16.95 2
12/15/2011 16.96 16.96 16.96 16.96 0
12/14/2011 17.06 17.06 16.96 16.96 5
12/13/2011 17.40 17.40 17.40 17.40 1
12/12/2011 17.45 17.45 17.40 17.40 10
12/9/2011 18.02 18.02 18.02 18.02 1
12/8/2011 18.13 18.13 18.13 18.13 0
12/7/2011 18.13 18.13 18.13 18.13 4
12/6/2011 19.10 19.10 19.10 19.10 0
12/5/2011 19.10 19.10 19.10 19.10 1
12/2/2011 18.60 18.60 18.60 18.60 0
12/1/2011 18.60 18.60 18.60 18.60 0
11/30/2011 18.21 18.60 18.21 18.60 24
11/29/2011 17.74 17.74 17.53 17.74 9
11/28/2011 16.85 16.85 16.85 16.85 0
11/25/2011 16.85 16.85 16.85 16.85 0
11/23/2011 16.85 16.85 16.85 16.85 1
11/22/2011 17.50 17.50 17.50 17.50 2
11/21/2011 17.87 17.87 17.87 17.87 2
11/18/2011 18.50 18.50 18.50 18.50 0
11/17/2011 18.50 18.50 18.50 18.50 0
11/16/2011 18.50 18.50 18.50 18.50 4
11/15/2011 18.77 18.79 18.72 18.79 6
11/14/2011 19.13 19.13 19.13 19.13 8
11/11/2011 19.34 19.34 19.32 19.32 3
11/10/2011 18.70 18.70 18.70 18.70 0
11/9/2011 19.23 19.23 18.70 18.70 10
11/8/2011 19.84 19.85 19.84 19.85 9
11/7/2011 19.06 19.06 19.06 19.06 1
11/4/2011 19.49 19.58 19.49 19.58 3
11/3/2011 19.64 19.64 19.21 19.51 68
11/2/2011 19.14 19.14 19.06 19.06 22
11/1/2011 18.29 18.90 18.21 18.59 18
10/31/2011 20.50 20.50 20.50 20.50 1
10/28/2011 20.62 20.77 20.60 20.60 17
10/27/2011 21.01 21.01 20.72 20.84 24
10/26/2011 20.00 20.33 20.00 20.01 15
10/25/2011 20.00 20.00 20.00 20.00 10
10/24/2011 19.90 20.26 19.88 20.26 82
10/21/2011 19.84 19.84 19.51 19.51 6
10/20/2011 19.20 19.20 19.20 19.20 6
10/19/2011 19.30 19.30 19.30 19.30 0
10/18/2011 19.30 19.30 19.30 19.30 0
10/17/2011 19.30 19.30 19.30 19.30 26
10/14/2011 19.65 19.65 19.65 19.65 6
10/13/2011 19.00 19.00 19.00 19.00 16
Marketplace
Trading Center