$33.23 0.00 (%) Mkt Vector ETF Shs Natural Resources ETF - NYSEARCA

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HAP historical data

Date Open High Low Close Volume
1/29/201533.2733.2832.8533.2318,528
1/28/201533.9933.9933.0933.0967,457
1/27/201533.7534.0333.7534.038,228
1/26/201533.5633.9033.4033.8655,417
1/23/201533.8533.9233.5633.5716,093
1/22/201533.9034.2133.7434.1640,069
1/21/201533.6433.7433.5833.6835,973
1/20/201533.2833.3333.0633.2512,597
1/16/201532.8433.2132.8433.179,590
1/15/201532.8332.8332.4732.4712,623
1/14/201532.5032.5031.9432.4358,650
1/13/201533.0533.2232.6232.707,083
1/12/201533.1933.1932.8032.94114,013
1/9/201533.3933.5033.2733.476,066
1/8/201533.0833.5933.0833.5383,548
1/6/201532.9633.0232.5332.7211,128
1/5/201533.4933.4932.6832.7850,910
1/2/201533.7533.9233.5633.8710,970
12/31/201433.8834.0733.6433.8889,931
12/30/201434.0034.1633.8933.92136,771
12/29/201434.1034.3634.0534.0791,698
12/26/201434.3234.3734.1134.1576,865
12/24/201434.1134.2433.8934.1721,875
12/23/201434.1134.2833.9034.1091,232
12/22/201434.0834.2533.8334.0050,833
12/19/201434.3035.0234.3034.94143,851
12/18/201434.3334.5833.9634.4973,797
12/17/201433.4734.0233.2233.8479,664
12/16/201432.7633.4532.5132.7666,549
12/15/201433.3933.5132.7532.8577,550
12/12/201433.6533.6533.1533.1556,208
12/11/201433.9034.2933.8133.89115,594
12/10/201434.3034.3833.9533.9753,060
12/9/201434.2434.7134.2434.645,877
12/8/201435.0035.0034.4634.6421,322
12/5/201435.3835.3935.1935.2364,577
12/4/201435.6435.6435.3535.4416,643
12/3/201435.3935.7835.3935.7657,745
12/2/201435.2335.4035.2235.306,635
12/1/201435.0435.2834.8535.119,151
11/28/201435.7735.7735.1835.28210,682
11/26/201436.5136.6536.4536.5747,070
11/25/201436.9436.9436.7036.8127,932
11/24/201437.1137.1136.8236.959,173
11/21/201437.0737.3336.9837.1371,052
11/20/201436.3236.6036.3236.601,986
11/19/201436.3536.5036.2836.336,414
11/18/201436.4836.6036.3236.5589,253
11/17/201436.0936.2335.9936.222,614
11/14/201435.9636.1635.9336.144,506
11/14/20148.758.758.758.750
11/13/201436.0936.0935.6935.8989,003
11/12/201436.1436.3036.0036.0983,627
11/11/201436.1736.3236.0636.298,869
11/10/201436.4036.4936.0936.20172,851
11/7/201435.7836.2535.7836.2163,161
11/6/201435.6335.6935.4135.6027,331
11/5/201435.4635.6035.2335.47246,274
11/4/201435.5035.5035.2135.3066,474
11/3/201436.0736.0835.7335.8011,952
10/31/201436.0636.2335.6236.2132,190
10/30/201435.6635.9735.5635.888,129
10/29/201436.2336.3435.6735.8887,303
10/28/201435.6836.0135.6735.9513,599
10/27/201435.6435.6435.2735.39143,458
10/24/201435.8135.9735.6435.957,451
10/23/201435.9036.0035.7635.7624,846
10/22/201435.9135.9835.4635.4619,769
10/21/201435.6235.9735.6235.9513,471
10/20/201435.0135.3735.0135.364,648
10/17/201435.2235.4435.0535.20367,170
10/16/201433.9535.0633.8234.74181,536
10/15/201434.5134.7233.8234.4965,795
10/14/201434.7735.1034.5934.6430,116
10/13/201435.1235.3134.6434.6478,355
10/10/201435.2035.2834.7334.7453,888
10/9/201436.2736.2735.4435.616,232
10/8/201435.8736.1935.4436.1614,160
10/7/201436.4936.4935.8435.8529,537
10/6/201436.4636.6536.3336.6540,373
10/3/201436.4736.4736.1436.3379,844
10/2/201436.2436.5536.0036.39129,114
10/1/201437.0037.0136.5436.6073,339
9/30/201437.2237.4137.0537.1726,785
9/29/201437.1737.4537.1237.4022,286
9/26/201437.4437.6737.3637.677,800
9/25/201437.8537.8537.4137.4172,194
9/24/201437.8438.1337.7938.0559,070
9/23/201438.1838.1837.9338.0223,537
9/22/201438.5138.5137.9538.006,600
9/19/201438.7938.8038.5338.595,824
9/18/201438.7838.7938.7338.794,085
9/17/201439.0039.0438.8038.8616,511
9/16/201438.5739.1238.4039.0160,058
9/15/201438.4938.5838.4438.5412,602
9/12/201438.6938.6938.5038.533,103
9/11/201438.7338.8738.6838.816,083
9/10/201438.8139.0238.7239.0144,423
9/9/201439.0139.0838.8139.038,288
9/8/201439.4739.4739.1539.227,428
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center