Market Vectors RVE Hard Assets Prod ETF $38.64

up +0.18


17/4/2014 06:40 PM  |  NYSEARCA : HAP
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HAP historical data

Date Open High Low Close Volume
4/17/201438.6838.8238.4838.645,821
4/16/201438.2538.5738.2538.469,968
4/15/201438.1038.1037.6538.027,279
4/14/201438.1438.2537.8438.1845,449
4/11/201437.8337.8537.7237.7229,904
4/10/201438.3938.5537.9537.9511,697
4/9/201438.2438.4838.1638.482,547
4/8/201438.0038.2137.8038.1855,063
4/7/201438.0038.1537.7537.8352,354
4/4/201438.3838.5238.0538.099,377
4/3/201438.3438.3438.1238.214,579
4/2/201438.2138.2438.1438.141,498
4/1/201438.1838.2337.9938.235,302
3/31/201437.9038.1137.8438.07154,041
3/28/201437.5737.8337.5737.793,795
3/27/201437.1037.4737.1037.324,184
3/26/201437.4537.5237.1337.133,507
3/25/201437.1137.4137.1137.3517,426
3/24/201437.0837.1236.7537.1014,160
3/21/201437.1937.2636.9837.055,113
3/20/201436.7036.9836.5636.8966,237
3/19/201437.2537.2536.8136.8514,685
3/18/201437.0237.5337.0237.4431,342
3/17/201437.1637.3237.0637.0611,873
3/14/201436.8637.0536.8036.9512,459
3/13/201437.3337.3336.6936.759,721
3/12/201436.9437.1536.9437.0912,306
3/11/201437.5137.5136.9737.0733,394
3/10/201437.3837.5037.3337.457,979
3/7/201437.7537.7837.5137.684,911
3/6/201437.6537.9237.6337.8314,088
3/5/201437.6437.6437.4637.485,732
3/4/201437.4537.5937.4037.536,908
3/3/201437.0437.4136.9437.0460,257
2/28/201437.4537.5437.2737.338,908
2/27/201437.1437.3137.1037.276,653
2/26/201437.2037.3037.0637.152,915
2/25/201437.4837.5037.2337.3526,625
2/24/201437.5037.7737.5037.5313,455
2/21/201437.4337.5437.3437.3560,410
2/20/201437.1637.4137.0737.414,510
2/19/201437.0937.3637.0937.283,648
2/18/201437.1437.3037.0537.135,250
2/14/201436.7037.1236.7037.102,864
2/13/201436.5236.7936.5236.713,488
2/12/201436.7136.7136.4936.543,200
2/11/201436.1736.6936.1736.585,874
2/10/201435.8536.0935.8536.0414,573
2/7/201435.8436.1035.6836.0354,204
2/6/201435.2435.6135.2435.486,927
2/5/201434.9435.0334.7834.9757,470
2/4/201434.8035.0934.8035.025,115
2/3/201435.2735.2734.6534.6939,125
1/31/201435.2735.5235.2735.396,367
1/30/201435.6935.8235.5535.801,746
1/29/201435.6335.9535.3535.555,815
1/28/201435.8035.9835.7935.9047,477
1/27/201435.8935.9735.4035.64101,140
1/24/201436.4236.4336.0036.009,864
1/23/201436.7636.9336.6136.8536,256
1/22/201437.1237.1737.0637.175,817
1/21/201437.4137.4137.0337.2389,140
1/17/201437.1737.2337.0637.129,761
1/16/201437.0337.0636.8436.985,607
1/15/201436.9737.0136.7636.8721,912
1/14/201436.6836.8936.6236.819,021
1/13/201436.8336.8736.5136.513,359
1/10/201436.6836.9736.6636.935,759
1/9/201436.9936.9936.3936.567,170
1/8/201436.8136.8936.6536.78186,377
1/7/201436.9637.0436.8837.0118,044
1/6/201437.3037.3036.8636.964,302
1/3/201437.1537.1737.0737.085,257
1/2/201437.5037.5037.0637.0845,737
12/31/201337.4237.4937.3237.4412,793
12/30/201337.4537.4637.2537.3047,093
12/27/201337.3037.3937.1037.2514,087
12/26/201336.9637.1336.9337.087,096
12/24/201336.9037.0036.3836.8058,202
12/23/201336.6436.8036.5636.576,606
12/20/201337.3437.4137.2437.279,788
12/19/201336.9837.4136.9837.2163,232
12/18/201336.9737.3036.0137.2217,393
12/17/201336.7736.8836.5736.724,555
12/16/201336.7036.8836.6036.768,284
12/13/201336.4236.5336.4136.4720,588
12/12/201336.4036.5636.3536.435,086
12/11/201337.1637.1636.5936.616,760
12/10/201337.0337.2337.0337.167,464
12/9/201337.0637.2437.0637.1977,132
12/6/201337.0937.1537.0237.031,204
12/5/201336.7936.8336.7736.832,322
12/4/201336.9236.9936.7436.977,352
12/3/201336.8036.8836.6736.794,364
12/2/201337.0337.1436.9736.982,893
11/29/201337.1737.1737.1737.170
11/27/201337.1237.2637.1237.177,852
11/26/201337.1737.3437.1637.2235,330
11/25/201337.4737.6137.3537.4139,711
11/22/201337.4537.6337.4537.633,381
Trading Center